15.97
price up icon1.53%   0.24
after-market アフターアワーズ: 15.98 0.010 +0.06%
loading

Lmp Capital And Income Fund Inc (SCD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-03 $16.01 $15.72 $0.29 89,883.0 +1.53%
2025-07-02 $15.83 $15.57 $0.255 122,686.0 +0.00%
2025-07-01 $15.79 $15.62 $0.17 119,171.0 +0.83%
2025-06-30 $15.64 $15.49 $0.145 64,423.0 +0.91%
2025-06-27 $15.78 $15.41 $0.365 71,446.0 -0.58%
2025-06-26 $15.63 $15.41 $0.2165 129,037.0 +0.91%
2025-06-25 $15.54 $15.40 $0.14 71,193.0 -0.58%
2025-06-24 $15.60 $15.32 $0.28 83,356.0 +1.31%
2025-06-23 $15.35 $15.03 $0.3234 66,565.0 +0.20%
2025-06-20 $15.87 $15.21 $0.66 84,681.0 -2.49%
2025-06-18 $15.75 $15.56 $0.19 50,358.0 -0.13%
2025-06-17 $15.77 $15.55 $0.2199 74,160.0 +0.19%
2025-06-16 $16.02 $15.55 $0.47 45,793.0 -2.25%
2025-06-13 $16.01 $15.46 $0.55 170,394.0 +2.83%
2025-06-12 $15.95 $15.56 $0.39 202,942.0 -5.55%
2025-06-11 $16.85 $16.48 $0.37 157,883.0 -1.69%
2025-06-10 $16.80 $16.64 $0.16 108,768.0 +0.84%
2025-06-09 $16.80 $16.61 $0.19 38,359.0 +0.36%
2025-06-06 $16.89 $16.27 $0.625 145,643.0 -1.54%

Lmp Capital And Income Fund Inc (SCD) 株の年ごとの株価履歴

この詳細な分析では、Lmp Capital And Income Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSCD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lmp Capital And Income Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のLmp Capital And Income Fund Inc (SCD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $16.01 $15.57 $0.435 421,623.0 +2.37%
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%

2024年のLmp Capital And Income Fund Inc (SCD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のLmp Capital And Income Fund Inc (SCD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
closed_end_fund_equity GAB
$5.93
price up icon 0.51%
closed_end_fund_equity USA
$6.94
price up icon 0.58%
closed_end_fund_equity CLM
$8.24
price up icon 1.23%
closed_end_fund_equity KYN
$12.61
price down icon 0.24%
closed_end_fund_equity GDV
$26.63
price up icon 0.68%
closed_end_fund_equity ETY
$15.66
price up icon 0.45%
大文字化:     |  ボリューム (24 時間):