Holen Sie sich die Stockscreener-App
14.93
0.40%
-0.06
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $15.03 | $14.81 | $0.218 | 60,016.0 | -0.40% |
| 2026-10-22 | $15.05 | $14.91 | $0.14 | 51,121.0 | -0.53% |
| 2026-10-21 | $15.13 | $14.97 | $0.16 | 65,660.0 | +0.53% |
| 2026-10-20 | $15.03 | $14.90 | $0.1287 | 75,300.0 | +0.81% |
| 2026-10-19 | $15.00 | $14.80 | $0.20 | 40,843.0 | -0.60% |
| 2026-10-16 | $14.98 | $14.92 | $0.06 | 28,416.0 | +0.67% |
| 2026-10-15 | $14.90 | $14.78 | $0.12 | 45,615.0 | +0.13% |
| 2026-10-14 | $14.95 | $14.79 | $0.16 | 104,848.0 | -0.80% |
| 2026-10-13 | $15.12 | $14.93 | $0.189 | 86,525.0 | -0.33% |
| 2026-10-12 | $15.08 | $14.83 | $0.2534 | 59,252.0 | +0.87% |
| 2026-10-09 | $14.88 | $14.71 | $0.17 | 63,670.0 | +1.09% |
| 2026-10-08 | $14.79 | $14.68 | $0.105 | 90,796.0 | -0.07% |
| 2026-10-07 | $14.88 | $14.64 | $0.2446 | 34,821.0 | +0.07% |
| 2026-10-06 | $14.81 | $14.63 | $0.1799 | 111,270.0 | +0.27% |
| 2026-10-05 | $14.85 | $14.66 | $0.1926 | 89,042.0 | +0.14% |
| 2026-10-02 | $14.87 | $14.61 | $0.2625 | 18,606.0 | -0.27% |
| 2026-10-01 | $14.81 | $14.55 | $0.265 | 40,397.0 | -0.27% |
| 2026-09-30 | $15.03 | $14.72 | $0.3109 | 87,652.0 | -0.14% |
| 2026-09-29 | $14.78 | $14.60 | $0.18 | 97,243.0 | +0.96% |
| 2026-09-28 | $14.87 | $14.62 | $0.25 | 70,394.0 | -1.55% |
| 2026-09-25 | $15.13 | $14.76 | $0.369 | 70,728.0 | -0.20% |
| 2026-09-24 | $15.01 | $14.79 | $0.218 | 63,732.0 | -0.07% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $15.13 | $14.55 | $0.58 | 1,066,198.0 | +1.29% |
| 2026-09 | $15.72 | $14.60 | $1.12 | 1,487,060.0 | -5.51% |
| 2026-08 | $16.01 | $15.37 | $0.6399 | 1,479,958.0 | +0.78% |
| 2026-07 | $15.87 | $15.17 | $0.70 | 2,382,079.0 | -1.09% |
| 2026-06 | $15.78 | $15.10 | $0.6799 | 1,107,811.0 | +1.03% |
| 2026-05 | $15.61 | $15.06 | $0.5449 | 1,083,945.0 | +0.60% |
| 2026-04 | $15.58 | $14.65 | $0.9299 | 1,959,100.0 | +3.13% |
| 2026-03 | $16.09 | $14.59 | $1.50 | 832,788.0 | -6.28% |
| 2026-02 | $16.18 | $15.48 | $0.70 | 911,431.0 | +2.18% |
| 2026-01 | $15.63 | $14.81 | $0.82 | 2,404,380.0 | +5.27% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.06 | $14.53 | $0.5299 | 1,764,953.0 | +0.27% |
| 2025-11 | $15.00 | $13.79 | $1.21 | 1,896,896.0 | -1.00% |
| 2025-10 | $15.80 | $14.80 | $0.999 | 2,670,077.0 | -3.73% |
| 2025-09 | $15.94 | $15.35 | $0.59 | 1,488,055.0 | -0.19% |
| 2025-08 | $15.56 | $14.79 | $0.77 | 1,855,880.0 | +2.50% |
| 2025-07 | $16.01 | $15.10 | $0.91 | 2,781,738.0 | -2.69% |
| 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 | 1,171,777.0 | -4.52% |
| 2025-03 | $17.17 | $14.64 | $2.53 | 876,737.0 | -6.02% |
| 2025-02 | $17.57 | $16.58 | $0.9865 | 617,813.0 | -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 | 701,768.0 | -3.53% |
| 2024-11 | $17.89 | $16.62 | $1.27 | 649,940.0 | +7.60% |
| 2024-10 | $17.96 | $16.57 | $1.39 | 928,329.0 | -5.80% |
| 2024-09 | $17.93 | $15.93 | $2.00 | 877,047.0 | +6.87% |
| 2024-08 | $16.63 | $14.64 | $1.99 | 1,015,651.0 | +4.64% |
| 2024-07 | $15.87 | $15.29 | $0.58 | 863,034.0 | +1.61% |
| 2024-06 | $15.69 | $15.10 | $0.5871 | 692,917.0 | +1.57% |
| 2024-05 | $15.68 | $14.55 | $1.13 | 749,683.0 | +1.67% |
| 2024-04 | $15.82 | $14.22 | $1.60 | 1,103,449.0 | -4.16% |
| 2024-03 | $15.90 | $14.07 | $1.83 | 1,379,854.0 | +10.92% |
| 2024-02 | $14.46 | $13.75 | $0.71 | 1,005,172.0 | +2.69% |
| 2024-01 | $14.11 | $13.54 | $0.57 | 1,466,819.0 | -2.00% |
0.24%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):