LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
15.02
-0.04 (-0.27%)
At close: Oct 24, 2025, 4:00 PM EDT
15.38
+0.36 (2.40%)
After-hours: Oct 24, 2025, 7:23 PM EDT
SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.94 | 15.10 | 14.94 | 15.02 | 15.02 | -0.27% | 81,904 |
| Oct 23, 2025 | 15.02 | 15.09 | 14.96 | 15.06 | 14.94 | 0.27% | 103,118 |
| Oct 22, 2025 | 15.18 | 15.20 | 14.95 | 15.02 | 14.90 | -0.53% | 63,546 |
| Oct 21, 2025 | 15.11 | 15.19 | 15.00 | 15.10 | 14.98 | 0.33% | 56,703 |
| Oct 20, 2025 | 15.00 | 15.14 | 14.94 | 15.05 | 14.93 | 0.47% | 64,874 |
| Oct 17, 2025 | 15.03 | 15.20 | 14.87 | 14.98 | 14.86 | -0.47% | 130,504 |
| Oct 16, 2025 | 15.38 | 15.38 | 14.83 | 15.05 | 14.93 | -1.95% | 474,080 |
| Oct 15, 2025 | 15.63 | 15.63 | 15.15 | 15.35 | 15.23 | -1.35% | 485,359 |
| Oct 14, 2025 | 15.60 | 15.61 | 15.48 | 15.56 | 15.44 | -0.26% | 130,064 |
| Oct 13, 2025 | 15.51 | 15.60 | 15.51 | 15.60 | 15.48 | 1.23% | 58,351 |
| Oct 10, 2025 | 15.70 | 15.80 | 15.41 | 15.41 | 15.29 | -1.60% | 103,812 |
| Oct 9, 2025 | 15.72 | 15.80 | 15.61 | 15.66 | 15.54 | -0.13% | 53,220 |
| Oct 8, 2025 | 15.70 | 15.74 | 15.62 | 15.68 | 15.56 | 0.13% | 40,168 |
| Oct 7, 2025 | 15.62 | 15.72 | 15.55 | 15.66 | 15.54 | -0.13% | 55,734 |
| Oct 6, 2025 | 15.55 | 15.68 | 15.51 | 15.68 | 15.56 | 1.23% | 49,944 |
| Oct 3, 2025 | 15.47 | 15.54 | 15.45 | 15.49 | 15.37 | - | 70,468 |
| Oct 2, 2025 | 15.55 | 15.62 | 15.42 | 15.49 | 15.37 | -0.26% | 102,176 |
| Oct 1, 2025 | 15.54 | 15.60 | 15.44 | 15.53 | 15.41 | - | 71,041 |
| Sep 30, 2025 | 15.47 | 15.53 | 15.42 | 15.53 | 15.41 | 0.39% | 68,608 |
| Sep 29, 2025 | 15.60 | 15.60 | 15.40 | 15.47 | 15.35 | -0.10% | 63,050 |
| Sep 26, 2025 | 15.62 | 15.89 | 15.47 | 15.49 | 15.36 | -0.42% | 91,379 |
| Sep 25, 2025 | 15.65 | 15.72 | 15.52 | 15.55 | 15.43 | -0.77% | 42,201 |
| Sep 24, 2025 | 15.70 | 15.80 | 15.56 | 15.67 | 15.55 | 0.90% | 79,001 |
| Sep 23, 2025 | 15.88 | 15.88 | 15.53 | 15.53 | 15.41 | -2.57% | 78,469 |
| Sep 22, 2025 | 15.88 | 15.94 | 15.88 | 15.94 | 15.69 | 0.57% | 61,869 |
| Sep 19, 2025 | 15.88 | 15.88 | 15.81 | 15.85 | 15.60 | 0.19% | 39,026 |
| Sep 18, 2025 | 15.81 | 15.92 | 15.81 | 15.82 | 15.57 | 0.32% | 48,233 |
| Sep 17, 2025 | 15.79 | 15.87 | 15.76 | 15.77 | 15.53 | 0.13% | 76,686 |
| Sep 16, 2025 | 15.79 | 15.80 | 15.66 | 15.75 | 15.51 | -0.06% | 59,848 |
| Sep 15, 2025 | 15.66 | 15.80 | 15.63 | 15.76 | 15.52 | 0.64% | 90,350 |
| Sep 12, 2025 | 15.64 | 15.72 | 15.63 | 15.66 | 15.42 | 0.19% | 63,885 |
| Sep 11, 2025 | 15.55 | 15.70 | 15.54 | 15.63 | 15.39 | 0.71% | 69,947 |
| Sep 10, 2025 | 15.46 | 15.53 | 15.46 | 15.52 | 15.28 | 0.52% | 148,137 |
| Sep 9, 2025 | 15.47 | 15.47 | 15.42 | 15.44 | 15.20 | - | 70,645 |
| Sep 8, 2025 | 15.44 | 15.45 | 15.41 | 15.44 | 15.20 | 0.32% | 31,621 |
| Sep 5, 2025 | 15.45 | 15.46 | 15.36 | 15.39 | 15.15 | -0.39% | 90,927 |
| Sep 4, 2025 | 15.48 | 15.48 | 15.42 | 15.45 | 15.21 | - | 68,576 |
| Sep 3, 2025 | 15.51 | 15.59 | 15.39 | 15.45 | 15.21 | -0.06% | 82,439 |
| Sep 2, 2025 | 15.50 | 15.50 | 15.35 | 15.46 | 15.22 | -0.64% | 63,158 |
| Aug 29, 2025 | 15.54 | 15.56 | 15.44 | 15.56 | 15.32 | 0.32% | 64,732 |
| Aug 28, 2025 | 15.51 | 15.51 | 15.41 | 15.51 | 15.27 | 0.19% | 42,984 |
| Aug 27, 2025 | 15.34 | 15.49 | 15.34 | 15.48 | 15.24 | 1.04% | 85,622 |
| Aug 26, 2025 | 15.35 | 15.40 | 15.31 | 15.32 | 15.08 | -0.20% | 126,654 |
| Aug 25, 2025 | 15.39 | 15.40 | 15.27 | 15.35 | 15.11 | 0.66% | 97,780 |
| Aug 22, 2025 | 15.23 | 15.37 | 15.19 | 15.25 | 15.01 | -0.26% | 78,812 |
| Aug 21, 2025 | 15.25 | 15.34 | 15.24 | 15.29 | 14.94 | -0.26% | 50,363 |
| Aug 20, 2025 | 15.35 | 15.40 | 15.30 | 15.33 | 14.97 | 0.20% | 82,699 |
| Aug 19, 2025 | 15.29 | 15.33 | 15.24 | 15.30 | 14.95 | 0.26% | 72,029 |
| Aug 18, 2025 | 15.24 | 15.34 | 15.20 | 15.26 | 14.91 | 0.39% | 99,199 |
| Aug 15, 2025 | 15.29 | 15.32 | 15.18 | 15.20 | 14.85 | -0.39% | 70,285 |