Skip to main content
LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
17.49
+0.09 (0.52%)
Jan 21, 2025, 3:59 PM EST - Market closed

SCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.2317.4416.8917.4017.401.99%28,266
Jan 16, 202517.0417.1216.8917.0617.060.12%16,692
Jan 15, 202517.0417.2016.8817.0417.040.95%13,003
Jan 14, 202516.5516.9516.5516.8816.881.75%26,039
Jan 13, 202516.5117.0916.3416.5916.59-0.60%54,786
Jan 10, 202516.6516.8316.4516.6916.69-0.48%42,713
Jan 8, 202517.0117.0116.6516.7716.77-1.24%31,337
Jan 7, 202517.0117.0616.8816.9816.98-0.24%21,197
Jan 6, 202517.0217.3516.8217.0217.020.18%46,743
Jan 3, 202517.0117.3116.8016.9916.99-0.41%35,356
Jan 2, 202517.2017.5016.9217.0617.06-0.81%71,701
Dec 31, 202417.3017.3517.0817.2017.20-34,354
Dec 30, 202417.0417.3917.0017.2017.20-0.41%34,724
Dec 27, 202417.1717.3516.9817.2717.270.35%10,271
Dec 26, 202416.9417.3816.9117.2117.211.83%27,455
Dec 24, 202416.8217.0916.7216.9016.900.48%13,253
Dec 23, 202416.7416.9516.6116.8216.820.66%24,727
Dec 20, 202416.4816.7816.4016.7116.601.52%27,435
Dec 19, 202416.6716.8916.4516.4616.35-1.50%34,065
Dec 18, 202417.0917.2416.6316.7116.60-2.28%31,794
Dec 17, 202417.2317.2517.0317.1016.99-0.93%54,718
Dec 16, 202417.4817.7917.2017.2617.15-1.03%54,128
Dec 13, 202417.3317.7517.2317.4417.320.63%69,203
Dec 12, 202417.5817.6517.3217.3317.21-1.42%39,603
Dec 11, 202417.6917.8117.5617.5817.46-0.62%56,930
Dec 10, 202417.6817.8617.4517.6917.57-0.23%25,550
Dec 9, 202417.6617.8417.5017.7317.61-0.39%27,680
Dec 6, 202417.5617.8417.5317.8017.681.02%20,504
Dec 5, 202417.7417.7417.6017.6217.50-0.68%23,686
Dec 4, 202417.9017.9017.5717.7417.62-0.22%45,083
Dec 3, 202417.6717.8617.5017.7817.660.28%42,417
Dec 2, 202417.9017.9017.6217.7317.61-0.56%38,542
Nov 29, 202417.6217.8317.5317.8317.711.54%20,875
Nov 27, 202417.6017.7217.4517.5617.440.06%10,420
Nov 26, 202417.4517.7517.4517.5517.43-28,753
Nov 25, 202417.4517.8917.4017.5517.430.86%65,222
Nov 22, 202417.3217.4517.3217.4017.280.58%22,595
Nov 21, 202417.0717.4516.9817.3017.191.35%19,818
Nov 20, 202417.0517.2916.9817.0716.85-22,229
Nov 19, 202416.9617.1816.8517.0716.850.65%23,655
Nov 18, 202416.8817.1616.8616.9616.740.59%43,775
Nov 15, 202417.0017.0316.7616.8616.64-1.06%43,845
Nov 14, 202417.0017.1216.9417.0416.82-0.47%37,960
Nov 13, 202417.2117.2817.0417.1216.90-0.98%31,661
Nov 12, 202417.4317.4417.0817.2917.06-1.31%26,121
Nov 11, 202417.4017.5617.2317.5217.290.98%38,314
Nov 8, 202417.0617.4017.0417.3517.121.52%24,794
Nov 7, 202417.1717.3016.8917.0916.87-0.12%20,861
Nov 6, 202417.0717.7216.7017.1116.892.09%32,860
Nov 5, 202416.6616.8916.6616.7616.540.36%25,686
Nov 4, 202416.8216.8416.6316.7016.48-0.36%39,330
Nov 1, 202416.7416.8516.6216.7616.541.15%71,166
Oct 31, 202416.8016.9016.5716.5716.35-1.37%64,376
Oct 30, 202416.9317.0516.7716.8016.58-0.77%36,543
Oct 29, 202417.1217.1216.6016.9316.71-0.59%61,426
Oct 28, 202417.0517.0816.8817.0316.81-0.23%52,606
Oct 25, 202417.3517.3517.0117.0716.850.35%56,182
Oct 24, 202417.1617.1917.0017.0116.79-1.73%48,484
Oct 23, 202417.2617.4017.2417.3116.97-0.40%29,943
Oct 22, 202417.3317.3917.2117.3817.040.17%23,581
Oct 21, 202417.3917.4817.2817.3517.01-0.23%23,875
Oct 18, 202417.3317.5117.1517.3917.050.12%35,224
Oct 17, 202417.5017.5017.3517.3717.03-0.74%35,546
Oct 16, 202417.4217.5517.3717.5017.16-29,309
Oct 15, 202417.4417.5717.3817.5017.160.75%33,756
Oct 14, 202417.4117.4117.2817.3717.030.17%22,271
Oct 11, 202417.3917.5117.2417.3417.000.35%37,206
Oct 10, 202417.4717.5317.1617.2816.94-0.80%44,773
Oct 9, 202417.3417.5217.0717.4217.080.46%33,365
Oct 8, 202417.6917.6917.1917.3417.00-1.31%50,826
Oct 7, 202417.7217.9117.5117.5717.23-0.79%28,924
Oct 4, 202417.8417.8517.6817.7117.36-0.73%28,853
Oct 3, 202417.8917.9017.8017.8417.49-32,453
Oct 2, 202417.9317.9617.5917.8417.49-0.50%38,881
Oct 1, 202417.5917.9617.5917.9317.581.93%79,926
Sep 30, 202417.1717.6617.1717.5917.252.45%55,573
Sep 27, 202417.5117.5317.1717.1716.83-1.38%29,585
Sep 26, 202417.6117.7717.2117.4117.07-0.17%36,936
Sep 25, 202417.4617.6217.4417.4417.100.06%36,466
Sep 24, 202417.5917.8117.3617.4317.09-0.40%41,571
Sep 23, 202417.5517.9317.4517.5017.160.40%72,871
Sep 20, 202417.5817.8017.2417.4316.98-1.02%42,540
Sep 19, 202417.5917.8317.3817.6117.152.03%66,552
Sep 18, 202417.4017.5717.1717.2616.81-0.40%36,362
Sep 17, 202417.0717.3917.0617.3316.881.52%45,667
Sep 16, 202416.7917.0916.7817.0716.631.91%42,005
Sep 13, 202416.5516.8216.4816.7516.321.58%36,029
Sep 12, 202416.4916.6316.3816.4916.060.73%48,415
Sep 11, 202416.2516.4916.0616.3715.950.92%28,645
Sep 10, 202416.4416.5015.9316.2215.80-0.92%30,420
Sep 9, 202416.1916.4116.1916.3715.951.99%39,624
Sep 6, 202416.4116.5316.0216.0515.63-1.95%28,353
Sep 5, 202416.4416.5616.3316.3715.95-0.43%42,948
Sep 4, 202416.1316.4616.1316.4416.012.18%60,974
Sep 3, 202416.5316.6416.0616.0915.67-2.25%55,511
Aug 30, 202416.4816.6316.3616.4616.030.49%55,190
Aug 29, 202416.3016.4716.2716.3815.961.42%34,045
Aug 28, 202416.3416.4615.9716.1515.73-1.10%46,160
Aug 27, 202416.2916.4416.0416.3315.910.62%40,867
Aug 26, 202416.0516.4016.0116.2315.810.50%59,940