LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
15.73
-0.03 (-0.19%)
Sep 16, 2025, 10:19 AM EDT - Market open
SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.66 | 15.80 | 15.63 | 15.76 | 15.76 | 0.64% | 90,350 |
| Sep 12, 2025 | 15.64 | 15.72 | 15.63 | 15.66 | 15.66 | 0.19% | 63,885 |
| Sep 11, 2025 | 15.55 | 15.70 | 15.54 | 15.63 | 15.63 | 0.71% | 69,947 |
| Sep 10, 2025 | 15.46 | 15.53 | 15.46 | 15.52 | 15.52 | 0.52% | 148,137 |
| Sep 9, 2025 | 15.47 | 15.47 | 15.42 | 15.44 | 15.44 | - | 70,645 |
| Sep 8, 2025 | 15.44 | 15.45 | 15.41 | 15.44 | 15.44 | 0.32% | 31,621 |
| Sep 5, 2025 | 15.45 | 15.46 | 15.36 | 15.39 | 15.39 | -0.39% | 90,927 |
| Sep 4, 2025 | 15.48 | 15.48 | 15.42 | 15.45 | 15.45 | - | 68,576 |
| Sep 3, 2025 | 15.51 | 15.59 | 15.39 | 15.45 | 15.45 | -0.06% | 82,439 |
| Sep 2, 2025 | 15.50 | 15.50 | 15.35 | 15.46 | 15.46 | -0.64% | 63,158 |
| Aug 29, 2025 | 15.54 | 15.56 | 15.44 | 15.56 | 15.56 | 0.32% | 64,732 |
| Aug 28, 2025 | 15.51 | 15.51 | 15.41 | 15.51 | 15.51 | 0.19% | 42,984 |
| Aug 27, 2025 | 15.34 | 15.49 | 15.34 | 15.48 | 15.48 | 1.04% | 85,622 |
| Aug 26, 2025 | 15.35 | 15.40 | 15.31 | 15.32 | 15.32 | -0.20% | 126,654 |
| Aug 25, 2025 | 15.39 | 15.40 | 15.27 | 15.35 | 15.35 | 0.66% | 97,780 |
| Aug 22, 2025 | 15.23 | 15.37 | 15.19 | 15.25 | 15.25 | -0.26% | 78,812 |
| Aug 21, 2025 | 15.25 | 15.34 | 15.24 | 15.29 | 15.17 | -0.26% | 50,363 |
| Aug 20, 2025 | 15.35 | 15.40 | 15.30 | 15.33 | 15.21 | 0.20% | 82,699 |
| Aug 19, 2025 | 15.29 | 15.33 | 15.24 | 15.30 | 15.18 | 0.26% | 72,029 |
| Aug 18, 2025 | 15.24 | 15.34 | 15.20 | 15.26 | 15.14 | 0.39% | 99,199 |
| Aug 15, 2025 | 15.29 | 15.32 | 15.18 | 15.20 | 15.08 | -0.39% | 70,285 |
| Aug 14, 2025 | 15.25 | 15.30 | 15.20 | 15.26 | 15.14 | -0.13% | 79,397 |
| Aug 13, 2025 | 15.24 | 15.31 | 15.18 | 15.28 | 15.16 | 0.66% | 112,274 |
| Aug 12, 2025 | 15.26 | 15.26 | 15.15 | 15.18 | 15.06 | - | 115,980 |
| Aug 11, 2025 | 15.24 | 15.25 | 15.16 | 15.18 | 15.06 | -0.07% | 59,125 |
| Aug 8, 2025 | 15.20 | 15.24 | 15.15 | 15.19 | 15.07 | 0.33% | 68,610 |
| Aug 7, 2025 | 15.22 | 15.25 | 15.12 | 15.14 | 15.02 | 0.20% | 75,759 |
| Aug 6, 2025 | 15.16 | 15.16 | 15.06 | 15.11 | 14.99 | - | 56,689 |
| Aug 5, 2025 | 15.10 | 15.20 | 15.00 | 15.11 | 14.99 | 0.33% | 150,557 |
| Aug 4, 2025 | 15.02 | 15.16 | 15.00 | 15.06 | 14.94 | 0.27% | 118,696 |
| Aug 1, 2025 | 15.16 | 15.20 | 14.79 | 15.02 | 14.90 | -1.05% | 147,634 |
| Jul 31, 2025 | 15.18 | 15.34 | 15.10 | 15.18 | 15.06 | 0.03% | 102,351 |
| Jul 30, 2025 | 15.27 | 15.32 | 15.15 | 15.18 | 15.06 | -0.49% | 159,319 |
| Jul 29, 2025 | 15.33 | 15.37 | 15.22 | 15.25 | 15.13 | -0.59% | 89,054 |
| Jul 28, 2025 | 15.30 | 15.38 | 15.24 | 15.34 | 15.22 | 0.46% | 143,292 |
| Jul 25, 2025 | 15.28 | 15.34 | 15.16 | 15.27 | 15.15 | 0.33% | 125,968 |
| Jul 24, 2025 | 15.20 | 15.28 | 15.14 | 15.22 | 15.10 | -0.13% | 151,746 |
| Jul 23, 2025 | 15.25 | 15.34 | 15.24 | 15.24 | 15.00 | 0.07% | 146,138 |
| Jul 22, 2025 | 15.35 | 15.36 | 15.22 | 15.23 | 14.99 | -0.52% | 146,689 |
| Jul 21, 2025 | 15.29 | 15.40 | 15.27 | 15.31 | 15.07 | 0.13% | 150,141 |
| Jul 18, 2025 | 15.40 | 15.40 | 15.20 | 15.29 | 15.05 | -0.84% | 292,132 |
| Jul 17, 2025 | 15.35 | 15.60 | 15.35 | 15.42 | 15.18 | 0.33% | 117,159 |
| Jul 16, 2025 | 15.48 | 15.48 | 15.16 | 15.37 | 15.13 | 0.79% | 85,009 |
| Jul 15, 2025 | 15.59 | 15.59 | 15.25 | 15.25 | 15.01 | -1.99% | 68,877 |
| Jul 14, 2025 | 15.55 | 15.60 | 15.50 | 15.56 | 15.32 | 0.19% | 116,448 |
| Jul 11, 2025 | 15.61 | 15.74 | 15.50 | 15.53 | 15.29 | -0.89% | 126,087 |
| Jul 10, 2025 | 15.75 | 15.90 | 15.61 | 15.67 | 15.43 | -0.13% | 131,983 |
| Jul 9, 2025 | 15.97 | 15.97 | 15.61 | 15.69 | 15.45 | -0.44% | 66,527 |
| Jul 8, 2025 | 15.73 | 15.80 | 15.63 | 15.76 | 15.52 | 0.06% | 114,270 |
| Jul 7, 2025 | 15.97 | 15.98 | 15.74 | 15.75 | 15.51 | -1.38% | 116,808 |