LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
14.78
-0.10 (-0.67%)
Dec 26, 2025, 4:00 PM EST - Market closed
SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.84 | 14.88 | 14.75 | 14.78 | 14.78 | -0.67% | 54,900 |
| Dec 24, 2025 | 14.87 | 14.88 | 14.82 | 14.88 | 14.88 | 0.81% | 35,082 |
| Dec 23, 2025 | 14.76 | 14.87 | 14.75 | 14.76 | 14.76 | -0.54% | 73,048 |
| Dec 22, 2025 | 14.71 | 14.87 | 14.68 | 14.84 | 14.72 | 1.16% | 69,275 |
| Dec 19, 2025 | 14.69 | 14.74 | 14.56 | 14.67 | 14.55 | 0.41% | 67,760 |
| Dec 18, 2025 | 14.57 | 14.71 | 14.54 | 14.61 | 14.49 | 0.48% | 76,528 |
| Dec 17, 2025 | 14.64 | 14.70 | 14.53 | 14.54 | 14.42 | -0.62% | 87,576 |
| Dec 16, 2025 | 14.71 | 14.74 | 14.58 | 14.63 | 14.51 | -0.27% | 125,292 |
| Dec 15, 2025 | 14.65 | 14.73 | 14.60 | 14.67 | 14.55 | 0.14% | 99,748 |
| Dec 12, 2025 | 14.69 | 14.73 | 14.58 | 14.65 | 14.53 | -0.61% | 127,277 |
| Dec 11, 2025 | 14.82 | 14.82 | 14.69 | 14.74 | 14.62 | -0.47% | 116,162 |
| Dec 10, 2025 | 14.77 | 14.88 | 14.74 | 14.81 | 14.69 | - | 137,093 |
| Dec 9, 2025 | 14.88 | 14.92 | 14.79 | 14.81 | 14.69 | -0.47% | 77,684 |
| Dec 8, 2025 | 15.02 | 15.05 | 14.85 | 14.88 | 14.76 | -0.87% | 65,198 |
| Dec 5, 2025 | 14.99 | 15.06 | 14.95 | 15.01 | 14.89 | 0.60% | 40,642 |
| Dec 4, 2025 | 14.93 | 14.99 | 14.86 | 14.92 | 14.80 | 0.40% | 62,764 |
| Dec 3, 2025 | 14.73 | 14.89 | 14.73 | 14.86 | 14.74 | 0.95% | 44,572 |
| Dec 2, 2025 | 14.77 | 14.77 | 14.65 | 14.72 | 14.60 | -0.07% | 54,438 |
| Dec 1, 2025 | 14.89 | 14.94 | 14.66 | 14.73 | 14.61 | -0.47% | 93,302 |
| Nov 28, 2025 | 14.71 | 14.85 | 14.69 | 14.80 | 14.68 | 1.02% | 49,185 |
| Nov 26, 2025 | 14.54 | 14.70 | 14.51 | 14.65 | 14.53 | 1.24% | 78,062 |
| Nov 25, 2025 | 14.29 | 14.47 | 14.29 | 14.47 | 14.35 | 1.47% | 95,954 |
| Nov 24, 2025 | 14.23 | 14.31 | 14.17 | 14.26 | 14.14 | 0.85% | 69,256 |
| Nov 21, 2025 | 13.99 | 14.14 | 13.79 | 14.14 | 14.03 | 1.36% | 156,771 |
| Nov 20, 2025 | 14.25 | 14.38 | 13.91 | 13.95 | 13.84 | -2.38% | 134,480 |
| Nov 19, 2025 | 14.26 | 14.34 | 14.17 | 14.29 | 14.06 | 0.07% | 216,375 |
| Nov 18, 2025 | 14.38 | 14.42 | 14.15 | 14.28 | 14.05 | -0.63% | 213,064 |
| Nov 17, 2025 | 14.55 | 14.67 | 14.36 | 14.37 | 14.13 | -1.64% | 89,249 |
| Nov 14, 2025 | 14.58 | 14.80 | 14.58 | 14.61 | 14.37 | -0.48% | 100,776 |
| Nov 13, 2025 | 14.81 | 14.90 | 14.65 | 14.68 | 14.44 | -1.48% | 115,381 |
| Nov 12, 2025 | 14.97 | 14.97 | 14.84 | 14.90 | 14.66 | 0.20% | 49,358 |
| Nov 11, 2025 | 14.77 | 14.96 | 14.62 | 14.87 | 14.63 | 0.75% | 53,078 |
| Nov 10, 2025 | 14.62 | 14.80 | 14.62 | 14.76 | 14.52 | 1.23% | 63,903 |
| Nov 7, 2025 | 14.74 | 14.74 | 14.43 | 14.58 | 14.34 | -1.09% | 78,440 |
| Nov 6, 2025 | 14.75 | 14.84 | 14.64 | 14.74 | 14.50 | -0.20% | 78,435 |
| Nov 5, 2025 | 14.64 | 14.78 | 14.64 | 14.77 | 14.53 | 0.82% | 70,522 |
| Nov 4, 2025 | 14.73 | 14.81 | 14.64 | 14.65 | 14.41 | -1.28% | 106,246 |
| Nov 3, 2025 | 15.00 | 15.00 | 14.69 | 14.84 | 14.60 | -0.74% | 78,361 |
| Oct 31, 2025 | 14.98 | 15.08 | 14.80 | 14.95 | 14.70 | 0.27% | 152,913 |
| Oct 30, 2025 | 15.01 | 15.06 | 14.91 | 14.91 | 14.67 | -0.73% | 73,251 |
| Oct 29, 2025 | 15.18 | 15.22 | 15.00 | 15.02 | 14.77 | -0.79% | 77,709 |
| Oct 28, 2025 | 15.20 | 15.30 | 15.03 | 15.14 | 14.89 | -0.07% | 73,561 |
| Oct 27, 2025 | 15.07 | 15.19 | 15.05 | 15.15 | 14.90 | 0.87% | 97,576 |
| Oct 24, 2025 | 14.94 | 15.10 | 14.94 | 15.02 | 14.77 | -0.27% | 81,905 |
| Oct 23, 2025 | 15.02 | 15.09 | 14.96 | 15.06 | 14.69 | 0.27% | 103,118 |
| Oct 22, 2025 | 15.18 | 15.20 | 14.95 | 15.02 | 14.66 | -0.53% | 63,546 |
| Oct 21, 2025 | 15.11 | 15.19 | 15.00 | 15.10 | 14.73 | 0.33% | 56,703 |
| Oct 20, 2025 | 15.00 | 15.14 | 14.94 | 15.05 | 14.68 | 0.47% | 64,874 |
| Oct 17, 2025 | 15.03 | 15.20 | 14.87 | 14.98 | 14.62 | -0.47% | 130,504 |
| Oct 16, 2025 | 15.38 | 15.38 | 14.83 | 15.05 | 14.68 | -1.95% | 474,080 |