LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
15.42
-0.18 (-1.15%)
At close: Jun 5, 2026, 4:00 PM EDT
15.36
-0.06 (-0.39%)
After-hours: Jun 5, 2026, 7:00 PM EDT
SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15.58 | 15.66 | 15.35 | 15.42 | 15.42 | -1.15% | 26,540 |
| Jun 4, 2026 | 15.57 | 15.65 | 15.47 | 15.60 | 15.60 | 0.19% | 34,645 |
| Jun 3, 2026 | 15.68 | 15.76 | 15.53 | 15.57 | 15.57 | -0.19% | 37,061 |
| Jun 2, 2026 | 15.52 | 15.65 | 15.51 | 15.60 | 15.60 | 0.65% | 93,333 |
| Jun 1, 2026 | 15.53 | 15.61 | 15.40 | 15.50 | 15.50 | 0.06% | 48,936 |
| May 29, 2026 | 15.60 | 15.61 | 15.37 | 15.49 | 15.49 | -0.26% | 52,822 |
| May 28, 2026 | 15.46 | 15.58 | 15.37 | 15.53 | 15.53 | 0.84% | 56,592 |
| May 27, 2026 | 15.49 | 15.49 | 15.28 | 15.40 | 15.40 | -0.19% | 35,893 |
| May 26, 2026 | 15.44 | 15.50 | 15.19 | 15.43 | 15.43 | 0.52% | 62,569 |
| May 22, 2026 | 15.31 | 15.41 | 15.10 | 15.35 | 15.35 | 0.72% | 31,054 |
| May 21, 2026 | 15.15 | 15.25 | 15.06 | 15.24 | 15.24 | 0.53% | 18,394 |
| May 20, 2026 | 15.26 | 15.29 | 15.22 | 15.28 | 15.16 | 0.73% | 38,669 |
| May 19, 2026 | 15.16 | 15.25 | 15.14 | 15.17 | 15.05 | - | 38,159 |
| May 18, 2026 | 15.26 | 15.27 | 15.10 | 15.17 | 15.05 | -0.85% | 21,383 |
| May 15, 2026 | 15.38 | 15.40 | 15.25 | 15.30 | 15.18 | -0.71% | 37,165 |
| May 14, 2026 | 15.32 | 15.45 | 15.30 | 15.41 | 15.29 | 1.12% | 33,343 |
| May 13, 2026 | 15.24 | 15.29 | 15.18 | 15.24 | 15.12 | 0.26% | 75,361 |
| May 12, 2026 | 15.21 | 15.25 | 15.08 | 15.20 | 15.08 | 0.13% | 62,298 |
| May 11, 2026 | 15.12 | 15.25 | 15.12 | 15.18 | 15.06 | -0.26% | 44,821 |
| May 8, 2026 | 15.20 | 15.35 | 15.12 | 15.22 | 15.10 | 0.40% | 63,534 |
| May 7, 2026 | 15.32 | 15.32 | 15.15 | 15.16 | 15.04 | -0.39% | 45,524 |
| May 6, 2026 | 15.30 | 15.41 | 15.15 | 15.22 | 15.10 | -0.07% | 67,207 |
| May 5, 2026 | 15.23 | 15.38 | 15.18 | 15.23 | 15.11 | 0.13% | 199,039 |
| May 4, 2026 | 15.33 | 15.35 | 15.15 | 15.21 | 15.09 | -1.30% | 46,998 |
| May 1, 2026 | 15.45 | 15.49 | 15.24 | 15.41 | 15.29 | 0.08% | 53,114 |
| Apr 30, 2026 | 15.15 | 15.44 | 15.08 | 15.40 | 15.28 | 2.17% | 65,116 |
| Apr 29, 2026 | 14.99 | 15.10 | 14.96 | 15.07 | 14.95 | 0.80% | 46,407 |
| Apr 28, 2026 | 14.95 | 15.02 | 14.94 | 14.95 | 14.83 | -0.07% | 37,626 |
| Apr 27, 2026 | 15.07 | 15.23 | 14.88 | 14.96 | 14.84 | -0.73% | 108,907 |
| Apr 24, 2026 | 15.13 | 15.16 | 15.01 | 15.07 | 14.95 | - | 97,512 |
| Apr 23, 2026 | 14.95 | 15.15 | 14.95 | 15.07 | 14.95 | 0.13% | 75,696 |
| Apr 22, 2026 | 15.23 | 15.29 | 15.10 | 15.17 | 14.93 | -0.13% | 148,177 |
| Apr 21, 2026 | 15.23 | 15.35 | 15.15 | 15.19 | 14.95 | -0.26% | 133,790 |
| Apr 20, 2026 | 14.98 | 15.45 | 14.98 | 15.23 | 14.99 | 0.79% | 107,365 |
| Apr 17, 2026 | 15.09 | 15.46 | 15.09 | 15.11 | 14.87 | -1.56% | 513,972 |
| Apr 16, 2026 | 15.40 | 15.48 | 15.30 | 15.35 | 15.11 | -0.32% | 50,109 |
| Apr 15, 2026 | 15.36 | 15.58 | 15.23 | 15.40 | 15.16 | -0.13% | 47,003 |
| Apr 14, 2026 | 15.22 | 15.49 | 15.19 | 15.42 | 15.18 | 1.05% | 82,394 |
| Apr 13, 2026 | 15.10 | 15.29 | 15.02 | 15.26 | 15.02 | 0.53% | 141,767 |
| Apr 10, 2026 | 15.18 | 15.53 | 15.07 | 15.18 | 14.94 | -0.20% | 41,900 |
| Apr 9, 2026 | 15.10 | 15.36 | 15.01 | 15.21 | 14.97 | 0.46% | 56,930 |
| Apr 8, 2026 | 15.16 | 15.49 | 14.90 | 15.14 | 14.90 | 1.88% | 44,751 |
| Apr 7, 2026 | 14.89 | 14.93 | 14.66 | 14.86 | 14.63 | -0.20% | 32,477 |
| Apr 6, 2026 | 14.80 | 15.08 | 14.80 | 14.89 | 14.66 | -0.40% | 35,203 |
| Apr 2, 2026 | 14.85 | 15.04 | 14.65 | 14.95 | 14.72 | -0.20% | 35,987 |
| Apr 1, 2026 | 15.00 | 15.26 | 14.77 | 14.98 | 14.74 | 0.33% | 55,999 |
| Mar 31, 2026 | 14.76 | 15.06 | 14.76 | 14.93 | 14.70 | 1.91% | 32,850 |
| Mar 30, 2026 | 14.63 | 14.91 | 14.60 | 14.65 | 14.42 | 0.21% | 33,603 |
| Mar 27, 2026 | 14.82 | 14.99 | 14.61 | 14.62 | 14.39 | -1.62% | 28,973 |
| Mar 26, 2026 | 15.09 | 15.09 | 14.84 | 14.86 | 14.63 | -0.60% | 52,955 |