LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
14.96
-0.11 (-0.73%)
At close: Apr 27, 2026, 4:00 PM EDT
14.97
+0.01 (0.07%)
After-hours: Apr 27, 2026, 7:00 PM EDT
SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.20 | 15.20 | 14.93 | 14.95 | - | -0.80% | 106,840 |
| Apr 24, 2026 | 15.13 | 15.16 | 15.01 | 15.07 | 15.07 | - | 97,512 |
| Apr 23, 2026 | 14.95 | 15.15 | 14.95 | 15.07 | 15.07 | -0.66% | 75,696 |
| Apr 22, 2026 | 15.23 | 15.29 | 15.10 | 15.17 | 15.05 | -0.13% | 148,167 |
| Apr 21, 2026 | 15.23 | 15.35 | 15.15 | 15.19 | 15.07 | -0.26% | 133,790 |
| Apr 20, 2026 | 14.98 | 15.45 | 14.98 | 15.23 | 15.11 | 0.79% | 107,365 |
| Apr 17, 2026 | 15.09 | 15.46 | 15.09 | 15.11 | 14.99 | -1.56% | 513,972 |
| Apr 16, 2026 | 15.40 | 15.48 | 15.30 | 15.35 | 15.23 | -0.32% | 50,109 |
| Apr 15, 2026 | 15.36 | 15.58 | 15.23 | 15.40 | 15.28 | -0.13% | 47,003 |
| Apr 14, 2026 | 15.22 | 15.49 | 15.19 | 15.42 | 15.30 | 1.05% | 82,394 |
| Apr 13, 2026 | 15.10 | 15.29 | 15.02 | 15.26 | 15.14 | 0.53% | 141,767 |
| Apr 10, 2026 | 15.18 | 15.53 | 15.07 | 15.18 | 15.06 | -0.20% | 41,900 |
| Apr 9, 2026 | 15.10 | 15.36 | 15.01 | 15.21 | 15.09 | 0.46% | 56,930 |
| Apr 8, 2026 | 15.16 | 15.49 | 14.90 | 15.14 | 15.02 | 1.88% | 44,751 |
| Apr 7, 2026 | 14.89 | 14.93 | 14.66 | 14.86 | 14.74 | -0.20% | 32,477 |
| Apr 6, 2026 | 14.80 | 15.08 | 14.80 | 14.89 | 14.77 | -0.40% | 35,203 |
| Apr 2, 2026 | 14.85 | 15.04 | 14.65 | 14.95 | 14.83 | -0.20% | 35,987 |
| Apr 1, 2026 | 15.00 | 15.26 | 14.77 | 14.98 | 14.86 | 0.33% | 55,999 |
| Mar 31, 2026 | 14.76 | 15.06 | 14.76 | 14.93 | 14.81 | 1.91% | 32,850 |
| Mar 30, 2026 | 14.63 | 14.91 | 14.60 | 14.65 | 14.53 | 0.21% | 33,603 |
| Mar 27, 2026 | 14.82 | 14.99 | 14.61 | 14.62 | 14.50 | -1.62% | 28,973 |
| Mar 26, 2026 | 15.09 | 15.09 | 14.84 | 14.86 | 14.74 | -0.60% | 52,955 |
| Mar 25, 2026 | 14.94 | 15.23 | 14.60 | 14.95 | 14.83 | 0.47% | 16,904 |
| Mar 24, 2026 | 14.67 | 14.99 | 14.59 | 14.88 | 14.76 | 0.65% | 36,562 |
| Mar 23, 2026 | 14.94 | 15.09 | 14.78 | 14.78 | 14.55 | 0.50% | 24,318 |
| Mar 20, 2026 | 14.93 | 15.35 | 14.71 | 14.71 | 14.48 | -1.67% | 50,782 |
| Mar 19, 2026 | 14.95 | 15.01 | 14.83 | 14.96 | 14.72 | -0.33% | 55,112 |
| Mar 18, 2026 | 15.30 | 15.58 | 15.01 | 15.01 | 14.77 | -2.09% | 45,540 |
| Mar 17, 2026 | 15.26 | 15.54 | 15.26 | 15.33 | 15.09 | 0.39% | 37,071 |
| Mar 16, 2026 | 15.10 | 15.42 | 15.10 | 15.27 | 15.03 | 1.46% | 35,555 |
| Mar 13, 2026 | 15.08 | 15.18 | 15.01 | 15.05 | 14.81 | -0.20% | 26,921 |
| Mar 12, 2026 | 15.28 | 15.49 | 15.07 | 15.08 | 14.84 | -1.50% | 34,296 |
| Mar 11, 2026 | 15.32 | 15.52 | 15.24 | 15.31 | 15.07 | -0.39% | 26,167 |
| Mar 10, 2026 | 15.35 | 15.68 | 15.25 | 15.37 | 15.12 | 0.13% | 51,993 |
| Mar 9, 2026 | 15.45 | 15.47 | 15.20 | 15.35 | 15.10 | -1.29% | 43,009 |
| Mar 6, 2026 | 15.56 | 15.62 | 15.45 | 15.55 | 15.30 | -0.64% | 40,445 |
| Mar 5, 2026 | 15.83 | 15.98 | 15.64 | 15.65 | 15.40 | -1.82% | 34,694 |
| Mar 4, 2026 | 15.99 | 15.99 | 15.80 | 15.94 | 15.69 | -0.31% | 48,017 |
| Mar 3, 2026 | 16.01 | 16.01 | 15.59 | 15.99 | 15.73 | -0.50% | 39,764 |
| Mar 2, 2026 | 15.95 | 16.09 | 15.90 | 16.07 | 15.81 | 0.88% | 37,249 |
| Feb 27, 2026 | 15.85 | 16.01 | 15.78 | 15.93 | 15.68 | 0.06% | 75,739 |
| Feb 26, 2026 | 15.90 | 15.94 | 15.81 | 15.92 | 15.67 | 0.06% | 31,068 |
| Feb 25, 2026 | 15.85 | 15.94 | 15.76 | 15.91 | 15.66 | 0.82% | 25,594 |
| Feb 24, 2026 | 15.66 | 15.80 | 15.54 | 15.78 | 15.53 | 1.02% | 27,013 |
| Feb 23, 2026 | 15.75 | 15.87 | 15.61 | 15.62 | 15.37 | -1.33% | 40,157 |
| Feb 20, 2026 | 15.76 | 15.99 | 15.68 | 15.83 | 15.58 | -0.88% | 37,580 |
| Feb 19, 2026 | 15.98 | 16.04 | 15.83 | 15.97 | 15.60 | -0.06% | 40,176 |
| Feb 18, 2026 | 16.00 | 16.10 | 15.94 | 15.98 | 15.61 | -0.19% | 52,752 |
| Feb 17, 2026 | 16.07 | 16.08 | 15.91 | 16.01 | 15.64 | -0.31% | 62,442 |
| Feb 13, 2026 | 15.95 | 16.18 | 15.92 | 16.06 | 15.68 | 0.94% | 56,375 |