Stockscreener 앱 받기
15.94
0.31%
-0.05
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 |
|---|---|---|---|---|---|
| 2026-03-04 | $15.99 | $15.80 | $0.1911 | 48,017.0 | -0.31% |
| 2026-03-03 | $16.01 | $15.59 | $0.42 | 39,764.0 | -0.50% |
| 2026-03-02 | $16.09 | $15.90 | $0.1896 | 37,249.0 | +0.88% |
| 2026-02-27 | $16.01 | $15.78 | $0.23 | 75,739.0 | +0.06% |
| 2026-02-26 | $15.94 | $15.81 | $0.13 | 31,058.0 | +0.06% |
| 2026-02-25 | $15.94 | $15.76 | $0.1799 | 25,594.0 | +0.82% |
| 2026-02-24 | $15.80 | $15.54 | $0.2598 | 27,013.0 | +1.02% |
| 2026-02-23 | $15.87 | $15.61 | $0.2608 | 40,157.0 | -1.33% |
| 2026-02-20 | $15.99 | $15.68 | $0.3099 | 37,580.0 | -0.88% |
| 2026-02-19 | $16.04 | $15.83 | $0.2099 | 40,176.0 | -0.06% |
| 2026-02-18 | $16.09 | $15.94 | $0.155 | 52,752.0 | -0.19% |
| 2026-02-17 | $16.08 | $15.91 | $0.17 | 62,442.0 | -0.31% |
| 2026-02-13 | $16.18 | $15.92 | $0.26 | 56,375.0 | +0.94% |
| 2026-02-12 | $15.98 | $15.85 | $0.1305 | 49,340.0 | -0.25% |
| 2026-02-11 | $16.00 | $15.78 | $0.22 | 42,957.0 | -0.19% |
| 2026-02-10 | $15.99 | $15.77 | $0.22 | 44,399.0 | +0.76% |
| 2026-02-09 | $15.92 | $15.72 | $0.20 | 31,873.0 | +0.38% |
| 2026-02-06 | $15.81 | $15.54 | $0.27 | 47,646.0 | +1.41% |
| 2026-02-05 | $15.68 | $15.48 | $0.20 | 55,246.0 | -0.64% |
| 2026-02-04 | $15.70 | $15.56 | $0.1358 | 69,243.0 | +0.77% |
| 2026-02-03 | $15.63 | $15.48 | $0.1499 | 42,597.0 | -0.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $16.09 | $15.59 | $0.4996 | 173,047.0 | +0.06% |
| 2026-02 | $16.18 | $15.48 | $0.70 | 910,918.0 | +2.18% |
| 2026-01 | $15.63 | $14.81 | $0.82 | 2,402,877.0 | +5.27% |
Lmp Capital And Income Fund Inc 주식 (SCD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.06 | $14.53 | $0.5299 | 1,761,864.0 | +0.27% |
| 2025-11 | $15.00 | $13.79 | $1.21 | 1,896,896.0 | -1.00% |
| 2025-10 | $15.80 | $14.80 | $0.999 | 2,669,731.0 | -3.73% |
| 2025-09 | $15.94 | $15.35 | $0.59 | 1,487,940.0 | -0.19% |
| 2025-08 | $15.56 | $14.79 | $0.77 | 1,855,069.0 | +2.50% |
| 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% |
0.12%
0.11%
자본화:
|
볼륨(24시간):