Holen Sie sich die Stockscreener-App
15.02
1.05%
-0.16
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $15.20 | $14.79 | $0.41 | 147,634.0 | -1.05% |
| 2025-07-31 | $15.34 | $15.10 | $0.2399 | 102,351.0 | +0.03% |
| 2025-07-30 | $15.31 | $15.15 | $0.165 | 159,319.0 | -0.49% |
| 2025-07-29 | $15.37 | $15.22 | $0.145 | 89,054.0 | -0.59% |
| 2025-07-28 | $15.38 | $15.23 | $0.1402 | 143,292.0 | +0.46% |
| 2025-07-25 | $15.34 | $15.16 | $0.1789 | 125,968.0 | +0.33% |
| 2025-07-24 | $15.28 | $15.14 | $0.1399 | 151,746.0 | -0.13% |
| 2025-07-23 | $15.28 | $15.24 | $0.04 | 33,247.0 | +0.07% |
| 2025-07-22 | $15.36 | $15.22 | $0.135 | 146,689.0 | -0.52% |
| 2025-07-21 | $15.40 | $15.27 | $0.13 | 150,141.0 | +0.13% |
| 2025-07-18 | $15.40 | $15.20 | $0.20 | 292,132.0 | -0.84% |
| 2025-07-17 | $15.60 | $15.35 | $0.2499 | 117,159.0 | +0.33% |
| 2025-07-16 | $15.48 | $15.16 | $0.32 | 85,009.0 | +0.79% |
| 2025-07-15 | $15.59 | $15.25 | $0.34 | 68,877.0 | -1.99% |
| 2025-07-14 | $15.60 | $15.50 | $0.10 | 116,448.0 | +0.19% |
| 2025-07-11 | $15.74 | $15.50 | $0.24 | 126,087.0 | -0.89% |
| 2025-07-10 | $15.90 | $15.61 | $0.29 | 131,983.0 | -0.13% |
| 2025-07-09 | $15.97 | $15.61 | $0.36 | 66,527.0 | -0.44% |
| 2025-07-08 | $15.80 | $15.63 | $0.17 | 114,270.0 | +0.06% |
| 2025-07-07 | $15.98 | $15.74 | $0.24 | 116,808.0 | -1.38% |
| 2025-07-03 | $16.01 | $15.72 | $0.29 | 89,883.0 | +1.53% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lmp Capital And Income Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lmp Capital And Income Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $15.20 | $14.79 | $0.41 | 147,634.0 | +0.00% |
| 2025-07 | $16.01 | $14.79 | $1.22 | 2,816,481.0 | -3.72% |
| 2025-06 | $16.89 | $15.03 | $1.86 | 2,027,693.0 | -3.23% |
| 2025-05 | $16.18 | $14.94 | $1.24 | 636,727.0 | +5.98% |
| 2025-04 | $16.15 | $13.35 | $2.80 | 1,159,194.0 | -4.52% |
| 2025-03 | $17.17 | $14.64 | $2.53 | 833,596.0 | -6.02% |
| 2025-02 | $17.57 | $16.58 | $0.9865 | 617,084.0 | -0.64% |
| 2025-01 | $17.80 | $16.34 | $1.46 | 689,249.0 | -0.81% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.90 | $16.40 | $1.50 | 701,176.0 | -3.53% |
| 2024-11 | $17.89 | $16.62 | $1.27 | 645,874.0 | +7.60% |
| 2024-10 | $17.96 | $16.57 | $1.39 | 928,247.0 | -5.80% |
| 2024-09 | $17.93 | $15.93 | $2.00 | 875,959.0 | +6.87% |
| 2024-08 | $16.63 | $14.64 | $1.99 | 1,011,926.0 | +4.64% |
| 2024-07 | $15.87 | $15.29 | $0.58 | 863,034.0 | +1.61% |
| 2024-06 | $15.69 | $15.10 | $0.5871 | 692,907.0 | +1.57% |
| 2024-05 | $15.68 | $14.55 | $1.13 | 749,683.0 | +1.67% |
| 2024-04 | $15.82 | $14.22 | $1.60 | 1,103,769.0 | -4.16% |
| 2024-03 | $15.90 | $14.07 | $1.83 | 1,379,844.0 | +10.92% |
| 2024-02 | $14.46 | $13.75 | $0.71 | 1,004,983.0 | +2.69% |
| 2024-01 | $14.11 | $13.54 | $0.57 | 1,466,508.0 | -2.00% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.41 | $13.06 | $1.35 | 1,110,511.0 | +6.46% |
| 2023-11 | $13.25 | $11.83 | $1.42 | 926,436.0 | +11.15% |
| 2023-10 | $12.70 | $11.33 | $1.37 | 943,008.0 | -5.28% |
| 2023-09 | $13.47 | $12.12 | $1.35 | 791,829.0 | -5.87% |
| 2023-08 | $13.35 | $12.66 | $0.69 | 952,266.0 | +3.19% |
| 2023-07 | $13.00 | $12.18 | $0.82 | 766,694.0 | +0.47% |
| 2023-06 | $12.85 | $11.96 | $0.89 | 670,106.0 | +6.66% |
| 2023-05 | $12.41 | $11.74 | $0.675 | 571,108.0 | -2.52% |
| 2023-04 | $12.55 | $11.97 | $0.5842 | 752,174.0 | +0.90% |
| 2023-03 | $12.69 | $11.28 | $1.41 | 924,686.0 | -0.41% |
| 2023-02 | $13.03 | $12.26 | $0.765 | 599,111.0 | -3.01% |
| 2023-01 | $12.73 | $11.61 | $1.12 | 1,035,136.0 | +4.98% |
1.46%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):