Stockscreener 앱 받기
15.43
4.03%
-0.6487
시간 외 거래:
15.34
-0.0913
-0.59%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $15.95 | $15.34 | $0.61 | 40,939.0 | -4.03% |
| 2025-04-02 | $16.15 | $14.91 | $1.24 | 26,068.0 | +0.56% |
| 2025-04-01 | $16.08 | $15.74 | $0.34 | 36,920.0 | +0.38% |
| 2025-03-31 | $15.95 | $15.55 | $0.4006 | 48,846.0 | +0.80% |
| 2025-03-28 | $16.00 | $14.91 | $1.09 | 32,581.0 | -1.16% |
| 2025-03-27 | $16.08 | $15.89 | $0.1887 | 23,766.0 | +0.06% |
| 2025-03-26 | $16.26 | $15.89 | $0.37 | 22,870.0 | -1.11% |
| 2025-03-25 | $16.28 | $16.08 | $0.2004 | 42,559.0 | +0.25% |
| 2025-03-24 | $16.26 | $15.97 | $0.29 | 101,282.0 | +0.00% |
| 2025-03-21 | $16.25 | $16.01 | $0.2398 | 22,556.0 | -0.68% |
| 2025-03-20 | $16.28 | $16.09 | $0.1895 | 13,681.0 | +0.25% |
| 2025-03-19 | $16.28 | $16.09 | $0.1885 | 12,623.0 | +0.75% |
| 2025-03-18 | $16.29 | $15.97 | $0.3196 | 25,540.0 | -0.37% |
| 2025-03-17 | $16.20 | $15.79 | $0.41 | 25,283.0 | +1.90% |
| 2025-03-14 | $15.99 | $15.65 | $0.34 | 60,512.0 | +1.28% |
| 2025-03-13 | $16.03 | $15.61 | $0.4198 | 49,810.0 | -1.82% |
| 2025-03-12 | $16.04 | $15.62 | $0.4199 | 30,050.0 | +1.02% |
| 2025-03-11 | $15.90 | $15.36 | $0.54 | 90,858.0 | -0.44% |
| 2025-03-10 | $16.15 | $15.69 | $0.4637 | 40,834.0 | -1.12% |
| 2025-03-07 | $16.32 | $14.64 | $1.68 | 62,537.0 | -0.31% |
| 2025-03-06 | $16.46 | $16.05 | $0.41 | 27,994.0 | -2.73% |
| 2025-03-05 | $16.79 | $16.10 | $0.69 | 53,517.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.15 | $14.91 | $1.24 | 144,866.0 | -3.13% |
| 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% |
3.13%
자본화:
|
볼륨(24시간):