Stockscreener 앱 받기
15.58
1.10%
0.17
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $15.59 | $15.51 | $0.078 | 39,165.0 | +1.10% |
| 2025-10-10 | $15.80 | $15.41 | $0.389 | 103,812.0 | -1.60% |
| 2025-10-09 | $15.80 | $15.61 | $0.1858 | 53,069.0 | -0.13% |
| 2025-10-08 | $15.74 | $15.62 | $0.1185 | 40,168.0 | +0.13% |
| 2025-10-07 | $15.72 | $15.55 | $0.1687 | 55,734.0 | -0.13% |
| 2025-10-06 | $15.68 | $15.51 | $0.17 | 49,929.0 | +1.23% |
| 2025-10-03 | $15.54 | $15.45 | $0.0899 | 70,468.0 | +0.00% |
| 2025-10-02 | $15.62 | $15.42 | $0.195 | 102,176.0 | -0.26% |
| 2025-10-01 | $15.60 | $15.44 | $0.1599 | 71,041.0 | +0.00% |
| 2025-09-30 | $15.53 | $15.42 | $0.11 | 68,608.0 | +0.39% |
| 2025-09-29 | $15.60 | $15.40 | $0.20 | 63,050.0 | -0.10% |
| 2025-09-26 | $15.89 | $15.47 | $0.4165 | 91,379.0 | -0.42% |
| 2025-09-25 | $15.72 | $15.52 | $0.2024 | 42,201.0 | -0.77% |
| 2025-09-24 | $15.80 | $15.56 | $0.237 | 78,999.0 | +0.90% |
| 2025-09-23 | $15.88 | $15.53 | $0.35 | 78,469.0 | -2.57% |
| 2025-09-22 | $15.94 | $15.88 | $0.06 | 61,856.0 | +0.57% |
| 2025-09-19 | $15.88 | $15.81 | $0.073 | 39,026.0 | +0.19% |
| 2025-09-18 | $15.92 | $15.81 | $0.112 | 48,233.0 | +0.32% |
| 2025-09-17 | $15.87 | $15.76 | $0.105 | 76,686.0 | +0.13% |
| 2025-09-16 | $15.80 | $15.66 | $0.14 | 59,848.0 | -0.06% |
| 2025-09-15 | $15.80 | $15.63 | $0.1699 | 90,250.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $15.80 | $15.41 | $0.389 | 585,562.0 | +0.32% |
| 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% |
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% |
1.37%
0.20%
자본화:
|
볼륨(24시간):