Stockscreener 앱 받기
15.15
1.30%
-0.20
시간 외 거래:
15.10
-0.05
-0.33%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.30 | $14.95 | $0.35 | 34,417.0 | -1.30% |
| 2025-05-02 | $15.60 | $15.29 | $0.31 | 47,424.0 | +0.33% |
| 2025-05-01 | $15.39 | $15.18 | $0.2121 | 35,900.0 | +0.59% |
| 2025-04-30 | $15.28 | $14.80 | $0.4775 | 53,274.0 | +0.13% |
| 2025-04-29 | $15.36 | $14.93 | $0.4335 | 37,562.0 | -0.33% |
| 2025-04-28 | $15.25 | $14.96 | $0.295 | 27,809.0 | +0.13% |
| 2025-04-25 | $15.39 | $15.01 | $0.38 | 46,123.0 | +0.86% |
| 2025-04-24 | $15.22 | $14.82 | $0.40 | 49,799.0 | +1.48% |
| 2025-04-23 | $15.27 | $14.80 | $0.47 | 36,341.0 | +1.36% |
| 2025-04-22 | $14.75 | $14.50 | $0.25 | 35,431.0 | +2.66% |
| 2025-04-21 | $14.57 | $14.12 | $0.45 | 54,521.0 | -1.31% |
| 2025-04-17 | $14.84 | $14.38 | $0.46 | 95,877.0 | -0.75% |
| 2025-04-16 | $14.82 | $14.48 | $0.345 | 27,867.0 | -0.27% |
| 2025-04-15 | $14.80 | $14.45 | $0.3477 | 33,954.0 | +1.11% |
| 2025-04-14 | $14.63 | $14.30 | $0.33 | 47,381.0 | +1.97% |
| 2025-04-11 | $14.37 | $13.88 | $0.4881 | 40,430.0 | +1.14% |
| 2025-04-10 | $14.37 | $13.89 | $0.48 | 51,007.0 | -3.51% |
| 2025-04-09 | $14.68 | $13.35 | $1.33 | 81,886.0 | +7.15% |
| 2025-04-08 | $14.60 | $13.36 | $1.24 | 86,822.0 | -3.90% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $15.60 | $14.95 | $0.65 | 152,158.0 | -0.39% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):