Stockscreener 앱 받기
17.51
0.63%
0.11
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 |
|---|---|---|---|---|---|
| 2025-01-21 | $17.75 | $17.35 | $0.40 | 16,432.0 | +0.57% |
| 2025-01-17 | $17.44 | $16.89 | $0.55 | 28,266.0 | +1.99% |
| 2025-01-16 | $17.12 | $16.89 | $0.2293 | 16,692.0 | +0.12% |
| 2025-01-15 | $17.20 | $16.88 | $0.32 | 13,003.0 | +0.95% |
| 2025-01-14 | $16.95 | $16.55 | $0.40 | 26,039.0 | +1.75% |
| 2025-01-13 | $17.09 | $16.34 | $0.7499 | 54,786.0 | -0.60% |
| 2025-01-10 | $16.83 | $16.45 | $0.3779 | 42,713.0 | -0.48% |
| 2025-01-08 | $17.01 | $16.64 | $0.365 | 31,337.0 | -1.24% |
| 2025-01-07 | $17.06 | $16.88 | $0.18 | 21,197.0 | -0.24% |
| 2025-01-06 | $17.35 | $16.82 | $0.5265 | 46,743.0 | +0.18% |
| 2025-01-03 | $17.31 | $16.80 | $0.51 | 35,356.0 | -0.41% |
| 2025-01-02 | $17.50 | $16.92 | $0.5754 | 71,701.0 | -0.81% |
| 2024-12-31 | $17.35 | $17.08 | $0.2699 | 34,354.0 | +0.00% |
| 2024-12-30 | $17.39 | $17.00 | $0.3816 | 34,724.0 | -0.40% |
| 2024-12-27 | $17.35 | $16.98 | $0.3699 | 10,271.0 | +0.35% |
| 2024-12-26 | $17.38 | $16.91 | $0.47 | 27,455.0 | +1.83% |
| 2024-12-24 | $17.09 | $16.72 | $0.37 | 13,253.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $17.75 | $16.34 | $1.41 | 404,265.0 | +1.74% |
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% |
1.05%
자본화:
|
볼륨(24시간):