Stockscreener 앱 받기
15.15
0.73%
0.11
시간 외 거래:
15.15
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $15.20 | $15.05 | $0.15 | 75,207.0 | +0.73% |
| 2026-01-07 | $15.28 | $15.02 | $0.2589 | 130,178.0 | -0.86% |
| 2026-01-06 | $15.22 | $15.02 | $0.205 | 101,487.0 | +0.53% |
| 2026-01-05 | $15.18 | $14.89 | $0.285 | 86,691.0 | +1.00% |
| 2026-01-02 | $15.00 | $14.81 | $0.19 | 117,083.0 | +0.88% |
| 2025-12-31 | $14.94 | $14.72 | $0.22 | 95,618.0 | -0.20% |
| 2025-12-30 | $14.87 | $14.73 | $0.14 | 101,040.0 | +0.92% |
| 2025-12-29 | $14.78 | $14.67 | $0.11 | 155,537.0 | -0.51% |
| 2025-12-26 | $14.88 | $14.75 | $0.13 | 54,900.0 | -0.67% |
| 2025-12-24 | $14.88 | $14.82 | $0.0599 | 35,082.0 | +0.81% |
| 2025-12-23 | $14.87 | $14.75 | $0.1199 | 73,048.0 | -0.54% |
| 2025-12-22 | $14.87 | $14.68 | $0.19 | 69,275.0 | +1.16% |
| 2025-12-19 | $14.74 | $14.56 | $0.1799 | 67,760.0 | +0.41% |
| 2025-12-18 | $14.71 | $14.54 | $0.1699 | 76,528.0 | +0.48% |
| 2025-12-17 | $14.70 | $14.53 | $0.1698 | 87,576.0 | -0.62% |
| 2025-12-16 | $14.74 | $14.58 | $0.16 | 125,292.0 | -0.27% |
| 2025-12-15 | $14.73 | $14.60 | $0.1299 | 99,748.0 | +0.14% |
| 2025-12-12 | $14.73 | $14.58 | $0.15 | 127,277.0 | -0.61% |
| 2025-12-11 | $14.82 | $14.69 | $0.13 | 116,162.0 | -0.47% |
| 2025-12-10 | $14.88 | $14.74 | $0.1397 | 137,093.0 | +0.00% |
| 2025-12-09 | $14.92 | $14.79 | $0.13 | 74,984.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $15.28 | $14.81 | $0.4689 | 585,850.0 | +2.30% |
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% |
0.71%
0.36%
자본화:
|
볼륨(24시간):