16.96
price up icon0.59%   0.10
after-market Dopo l'orario di chiusura: 16.96
loading

Storico Dei Prezzi Delle Azioni Di Lmp Capital And Income Fund Inc (SCD)

Data Alto Basso Alto - Basso Volume % Modifica
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 Stock (SCD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Lmp Capital And Income Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SCD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Lmp Capital And Income Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Lmp Capital And Income Fund Inc Storia dei prezzi delle azioni (SCD) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (SCD) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (SCD) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
closed_end_fund_equity EVT
$25.19
price up icon 0.60%
closed_end_fund_equity USA
$7.11
price down icon 0.14%
closed_end_fund_equity CLM
$8.70
price down icon 0.34%
closed_end_fund_equity KYN
$12.91
price up icon 1.81%
closed_end_fund_equity GDV
$24.68
price up icon 0.73%
closed_end_fund_equity ETY
$14.89
price up icon 0.47%
Capitalizzazione:     |  Volume (24 ore):