Stockscreener 앱 받기
15.42
0.67%
0.103
Lmp Capital And Income Fund Inc 주식 (SCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $15.45 | $15.34 | $0.11 | 25,543.0 | +0.72% |
| 2025-08-26 | $15.40 | $15.31 | $0.09 | 126,654.0 | -0.07% |
| 2025-08-25 | $15.40 | $15.27 | $0.13 | 96,971.0 | +0.52% |
| 2025-08-22 | $15.37 | $15.19 | $0.1782 | 78,810.0 | -0.26% |
| 2025-08-21 | $15.34 | $15.24 | $0.0982 | 50,363.0 | -0.26% |
| 2025-08-20 | $15.40 | $15.30 | $0.1046 | 82,699.0 | +0.20% |
| 2025-08-19 | $15.33 | $15.24 | $0.09 | 72,029.0 | +0.26% |
| 2025-08-18 | $15.34 | $15.20 | $0.14 | 99,199.0 | +0.39% |
| 2025-08-15 | $15.32 | $15.18 | $0.14 | 70,285.0 | -0.39% |
| 2025-08-14 | $15.30 | $15.20 | $0.10 | 79,397.0 | -0.13% |
| 2025-08-13 | $15.31 | $15.18 | $0.1357 | 112,274.0 | +0.66% |
| 2025-08-12 | $15.26 | $15.14 | $0.115 | 115,980.0 | +0.00% |
| 2025-08-11 | $15.25 | $15.16 | $0.09 | 59,125.0 | -0.07% |
| 2025-08-08 | $15.24 | $15.15 | $0.09 | 68,610.0 | +0.33% |
| 2025-08-07 | $15.25 | $15.12 | $0.1294 | 75,759.0 | +0.20% |
| 2025-08-06 | $15.16 | $15.06 | $0.10 | 56,689.0 | +0.00% |
| 2025-08-05 | $15.20 | $15.00 | $0.20 | 150,557.0 | +0.33% |
| 2025-08-04 | $15.16 | $15.00 | $0.16 | 118,696.0 | +0.27% |
| 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% |
Lmp Capital And Income Fund Inc 주식 (SCD) 연도별 가격 이력
이 심층 분석에서는 Lmp Capital And Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lmp Capital And Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lmp Capital And Income Fund Inc 주식 (SCD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $15.45 | $14.79 | $0.66 | 1,687,274.0 | +1.65% |
| 2025-07 | $16.01 | $15.10 | $0.91 | 2,668,847.0 | -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 | 1,159,194.0 | -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 주식 (SCD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SCD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.17%
0.12%
자본화:
|
볼륨(24시간):