Holen Sie sich die Stockscreener-App
16.96
0.59%
0.10
Handel nachbörslich:
16.96
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $17.16 | $16.86 | $0.30 | 43,775.0 | +0.59% |
| 2024-11-15 | $17.03 | $16.76 | $0.27 | 43,845.0 | -1.06% |
| 2024-11-14 | $17.12 | $16.94 | $0.1812 | 37,960.0 | -0.47% |
| 2024-11-13 | $17.28 | $17.04 | $0.2364 | 31,661.0 | -0.98% |
| 2024-11-12 | $17.44 | $17.08 | $0.36 | 26,121.0 | -1.31% |
| 2024-11-11 | $17.56 | $17.23 | $0.335 | 38,314.0 | +0.98% |
| 2024-11-08 | $17.40 | $17.04 | $0.365 | 24,794.0 | +1.52% |
| 2024-11-07 | $17.30 | $16.89 | $0.4081 | 20,861.0 | -0.12% |
| 2024-11-06 | $17.72 | $16.70 | $1.02 | 32,860.0 | +2.09% |
| 2024-11-05 | $16.89 | $16.66 | $0.2342 | 25,686.0 | +0.36% |
| 2024-11-04 | $16.84 | $16.63 | $0.212 | 35,315.0 | -0.36% |
| 2024-11-01 | $16.85 | $16.62 | $0.2276 | 71,166.0 | +1.15% |
| 2024-10-31 | $16.90 | $16.57 | $0.3299 | 64,376.0 | -1.37% |
| 2024-10-30 | $17.05 | $16.77 | $0.2775 | 36,543.0 | -0.77% |
| 2024-10-29 | $17.12 | $16.60 | $0.52 | 61,426.0 | -0.59% |
| 2024-10-28 | $17.08 | $16.88 | $0.20 | 52,606.0 | -0.23% |
| 2024-10-25 | $17.35 | $17.01 | $0.34 | 56,182.0 | +0.35% |
| 2024-10-24 | $17.19 | $17.00 | $0.1862 | 48,477.0 | -1.73% |
| 2024-10-23 | $17.40 | $17.24 | $0.16 | 29,943.0 | -0.40% |
| 2024-10-22 | $17.39 | $17.21 | $0.1799 | 23,581.0 | +0.17% |
| 2024-10-21 | $17.48 | $17.28 | $0.20 | 23,875.0 | -0.23% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $17.72 | $16.62 | $1.10 | 476,133.0 | +2.35% |
| 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% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $13.23 | $11.65 | $1.58 | 1,113,631.0 | -7.67% |
| 2022-11 | $13.07 | $11.73 | $1.34 | 651,538.0 | +5.84% |
| 2022-10 | $12.38 | $10.85 | $1.53 | 667,994.0 | +9.32% |
| 2022-09 | $13.64 | $10.86 | $2.78 | 683,294.0 | -12.77% |
| 2022-08 | $14.11 | $12.70 | $1.41 | 883,520.0 | -3.65% |
| 2022-07 | $13.49 | $12.04 | $1.45 | 762,694.0 | +8.85% |
| 2022-06 | $14.26 | $11.71 | $2.55 | 809,403.0 | -10.79% |
| 2022-05 | $14.11 | $12.39 | $1.71 | 869,718.0 | +3.83% |
| 2022-04 | $14.90 | $13.24 | $1.66 | 1,023,522.0 | -9.03% |
| 2022-03 | $14.75 | $13.33 | $1.42 | 905,364.0 | +2.31% |
| 2022-02 | $14.81 | $13.27 | $1.54 | 919,097.0 | -0.49% |
| 2022-01 | $15.28 | $13.00 | $2.28 | 1,129,680.0 | -5.53% |
0.60%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):