NYSE - Delayed Quote USD

Lument Finance Trust, Inc. (LFT-PA)

Compare
21.12
-0.33
(-1.52%)
At close: 12:27:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202520.9021.1321.0621.1321.131,454
Apr 9, 202521.5021.5021.0121.4521.45938
Apr 8, 202521.7521.7521.7521.7521.75-
Apr 7, 202521.8421.8421.5021.7521.751,811
Apr 4, 202522.3322.4521.6221.7921.795,506
Apr 3, 202522.6922.6922.6922.6922.69-
Apr 2, 202522.6922.6922.6922.6922.69-
Apr 1, 2025 0.49 Dividend
Apr 1, 202522.6922.6922.6922.6922.69900
Mar 31, 202522.8422.8422.8422.8422.35-
Mar 28, 202522.4122.8522.3222.8422.353,450
Mar 27, 202522.4422.4422.4422.4421.95417
Mar 26, 202522.3322.3322.3322.3321.84-
Mar 25, 202522.4222.4222.3322.3321.84581
Mar 24, 202522.8822.8822.2022.2021.72916
Mar 21, 202522.3122.4922.3122.3121.831,587
Mar 20, 202522.3222.3222.3222.3221.84816
Mar 19, 202522.3622.4922.3622.4922.01522
Mar 18, 202522.5922.5922.5922.5922.10-
Mar 17, 202522.5922.5922.5922.5922.10-
Mar 14, 202522.5922.5922.5922.5922.10406
Mar 13, 202522.4522.4522.4522.4521.97647
Mar 12, 202522.4522.4522.4522.4521.96359
Mar 11, 202522.4222.4222.4222.4221.94-
Mar 10, 202522.4222.4222.4222.4221.94144
Mar 7, 202522.2022.2022.2022.2021.72-
Mar 6, 202522.2022.2022.2022.2021.72186
Mar 5, 202522.2222.2221.9222.0021.533,843
Mar 4, 202522.2022.2022.2022.2021.72299
Mar 3, 202522.2622.2622.2422.2421.761,012
Feb 28, 202522.3022.3022.3022.3021.82158
Feb 27, 202522.3022.3022.3022.3021.82-
Feb 26, 202522.3022.3022.3022.3021.82-
Feb 25, 202522.3522.3522.3022.3021.82617
Feb 24, 202522.1522.1522.1522.1521.67114
Feb 21, 202522.2222.2222.2222.2221.74-
Feb 20, 202522.2222.2222.2222.2221.74-
Feb 19, 202522.2222.2222.2222.2221.74116
Feb 18, 202522.2322.2322.2322.2321.75-
Feb 14, 202522.2322.2322.2322.2321.75-
Feb 13, 202522.2322.2322.2322.2321.75-
Feb 12, 202522.0722.2322.0722.2321.75680
Feb 11, 202522.1222.2322.0022.0021.531,611
Feb 10, 202522.2422.2422.2422.2421.76-
Feb 7, 202522.2122.2422.2122.2421.76524
Feb 6, 202522.2422.2422.2422.2421.76-
Feb 5, 202522.2522.2522.2422.2421.76685
Feb 4, 202522.5822.5822.5822.5822.09-
Feb 3, 202522.5822.5822.5822.5822.09200
Jan 31, 202522.3222.3222.3222.3221.84133
Jan 30, 202522.4622.4622.4622.4621.98268
Jan 29, 202522.1222.1222.1022.1221.641,163
Jan 28, 202522.4322.4322.4322.4321.95-
Jan 27, 202522.4322.4322.4322.4321.95418
Jan 24, 202522.4622.4622.2022.4621.982,024
Jan 23, 202522.5322.5322.3222.3221.842,209
Jan 22, 202522.7322.7522.4422.4421.961,749
Jan 21, 202522.7322.7522.6122.7522.262,600
Jan 17, 202522.5722.7322.5122.7322.24885
Jan 16, 202522.5122.5122.5122.5122.03-
Jan 15, 202522.6122.6122.5122.5122.031,342
Jan 14, 202522.7522.7522.7522.7522.26432
Jan 13, 202522.5922.5922.5922.5922.10165
Jan 10, 202522.5022.5022.5022.5022.02472
Jan 8, 202522.5322.5322.5322.5322.04-
Jan 7, 202522.7522.7522.5022.5322.041,145
Jan 6, 202522.7522.7522.7522.7522.26471
Jan 3, 202523.3523.3522.6522.6522.161,754
Jan 2, 2025 0.49 Dividend
Jan 2, 202523.3023.3023.3023.3022.80-
Dec 31, 202423.3023.3023.3023.3022.32173
Dec 30, 202423.2523.2723.2523.2722.292,448
Dec 27, 202423.2523.2523.2523.2522.27495
Dec 26, 202423.3023.3023.3023.3022.32-
Dec 24, 202423.3023.3023.3023.3022.32-
Dec 23, 202423.3023.3023.3023.3022.32-
Dec 20, 202423.3023.3023.3023.3022.32280
Dec 19, 202423.3523.3523.1623.2522.274,565
Dec 18, 202423.5023.5023.1523.1622.181,368
Dec 17, 202423.0023.0023.0023.0022.03-
Dec 16, 202423.0023.0023.0023.0022.031,443
Dec 13, 202422.9422.9822.8922.9221.951,300
Dec 12, 202423.0023.0023.0023.0022.03-
Dec 11, 202423.0023.0023.0023.0022.03-
Dec 10, 202423.0023.0023.0023.0022.03198
Dec 9, 202423.0823.0823.0823.0822.10149
Dec 6, 202422.9522.9522.6822.6821.72714
Dec 5, 202423.1923.1922.6322.6321.671,111
Dec 4, 202422.9822.9822.9822.9822.01-
Dec 3, 202422.9822.9822.9822.9822.01-
Dec 2, 202422.9822.9822.9822.9822.01-
Nov 29, 202422.9822.9822.9522.9822.01523
Nov 27, 202422.6522.6522.6522.6521.69-
Nov 26, 202422.6522.6522.6522.6521.69106
Nov 25, 202422.6923.1922.6923.1922.211,168
Nov 22, 202422.4522.4522.4522.4521.50-
Nov 21, 202422.4522.4522.4522.4521.50250
Nov 20, 202422.5222.5222.5222.5221.57-
Nov 19, 202422.8422.8422.5222.5221.572,717
Nov 18, 202422.6422.6422.6422.6421.68351
Nov 15, 202422.7422.7422.7422.7421.78228
Nov 14, 202423.1223.1523.1223.1522.17692
Nov 13, 202422.2523.1222.2523.1222.142,224
Nov 12, 202422.8222.8222.8222.8221.85-
Nov 11, 202422.4922.8222.4922.8221.85687
Nov 8, 202422.5022.9022.5022.9021.93472
Nov 7, 202422.7522.8522.6922.7921.83678
Nov 6, 202423.0023.0023.0023.0022.03-
Nov 5, 202423.0023.0023.0023.0022.03-
Nov 4, 202423.0023.0023.0023.0022.03-
Nov 1, 202423.0023.0023.0023.0022.03-
Oct 31, 202423.0023.0023.0023.0022.03-
Oct 30, 202422.9823.0022.9823.0022.03813
Oct 29, 202422.6022.9022.6022.9021.932,067
Oct 28, 202422.7022.7022.7022.7021.74580
Oct 25, 202422.7022.7022.7022.7021.74-
Oct 24, 202422.7022.7022.7022.7021.74-
Oct 23, 202422.7022.7022.7022.7021.74-
Oct 22, 202422.7022.7022.7022.7021.74-
Oct 21, 202422.7022.7022.7022.7021.74-
Oct 18, 202422.7022.7422.7022.7021.74348
Oct 17, 202422.6522.8622.6522.8621.892,368
Oct 16, 202422.3822.4822.3022.4821.53921
Oct 15, 202422.3322.3322.3322.3321.39386
Oct 14, 202422.2922.2922.2922.2921.35223
Oct 11, 202421.9322.1121.5921.8720.951,609
Oct 10, 202421.7622.0821.7622.0821.153,356
Oct 9, 202421.5121.5121.5121.5120.60-
Oct 8, 202421.7821.7821.5121.5120.60211
Oct 7, 202421.3021.6921.3021.5120.601,057
Oct 4, 202421.8621.8621.0021.8120.8918,647
Oct 3, 202422.4022.4022.1322.1321.20634
Oct 2, 202422.4522.5222.3822.4321.483,839
Oct 1, 2024 0.49 Dividend
Oct 1, 202422.0022.0022.0022.0021.07307
Sep 30, 202422.8022.9022.4222.4221.011,352
Sep 27, 202422.7722.7722.7722.7721.33266
Sep 26, 202422.8522.8522.5122.5121.09694
Sep 25, 202423.0223.0222.8722.8921.44914
Sep 24, 202423.0123.0123.0123.0121.56-
Sep 23, 202423.0323.0623.0123.0121.561,139
Sep 20, 202421.9724.9721.9222.9621.5115,340
Sep 19, 202421.7522.0021.7522.0020.61663
Sep 18, 202421.9521.9521.7221.7220.35305
Sep 17, 202421.6221.8421.3021.8420.462,481
Sep 16, 202421.3921.6521.0221.2519.911,317
Sep 13, 202421.0121.0121.0121.0119.68-
Sep 12, 202421.4021.4021.0121.0119.681,326
Sep 11, 202421.3521.3521.3521.3520.00-
Sep 10, 202420.8521.3520.8521.3520.00758
Sep 9, 202420.8520.8520.8520.8519.53-
Sep 6, 202421.3721.3720.8520.8519.53205
Sep 5, 202421.1721.3920.8021.3820.032,710
Sep 4, 202420.8221.3220.8221.3219.97467
Sep 3, 202420.8021.3020.8021.3019.95458
Aug 30, 202421.4021.4020.9121.3419.991,131
Aug 29, 202420.8520.8520.8520.8519.53261
Aug 28, 202421.4921.4920.8320.8319.511,182
Aug 27, 202420.7521.4920.7221.0319.703,172
Aug 26, 202420.7521.0020.6520.7619.454,124
Aug 23, 202420.5120.9020.5020.5519.254,970
Aug 22, 202420.8521.0020.5020.5019.204,541
Aug 21, 202420.6020.6120.5520.5519.252,506
Aug 20, 202420.8320.8320.3020.5119.2113,152
Aug 19, 202421.1821.1821.1821.1819.84-
Aug 16, 202421.4021.4020.9921.1819.841,701
Aug 15, 202420.6520.6920.1920.2518.9715,029
Aug 14, 202420.6520.7120.0520.3519.062,905
Aug 13, 202420.8020.8020.2220.2218.942,425
Aug 12, 202421.0021.5720.9520.9519.633,446
Aug 9, 202420.8720.8920.8120.8919.571,475
Aug 8, 202420.6020.7320.6020.7319.42430
Aug 7, 202420.9020.9420.8920.8919.571,128
Aug 6, 202420.6820.9820.6820.7519.444,853
Aug 5, 202420.7321.0020.4520.7919.483,581
Aug 2, 202420.5220.9220.3020.7519.432,984
Aug 1, 202420.5421.0020.4320.9219.605,055
Jul 31, 202420.7520.7520.7520.7519.44282
Jul 30, 202420.4020.4020.4020.4019.11-
Jul 29, 202420.6220.6620.4020.4019.11966
Jul 26, 202420.5920.8120.4220.4219.132,441
Jul 25, 202420.3520.4820.0520.4219.131,550
Jul 24, 202420.4220.7220.0320.4319.142,508
Jul 23, 202420.7620.8120.5020.5019.205,542
Jul 22, 202420.6320.6720.6320.6719.37516
Jul 19, 202420.5020.6220.4920.6219.321,802
Jul 18, 202420.4520.6220.4020.4119.121,828
Jul 17, 202420.4820.5620.2520.5419.247,838
Jul 16, 202420.2220.4920.2220.4919.191,867
Jul 15, 202420.6120.6120.2220.5419.243,343
Jul 12, 202420.5020.7020.4020.6719.363,945
Jul 11, 202419.9220.4519.9220.3719.083,383
Jul 10, 202420.1020.1020.1020.1018.83-
Jul 9, 202420.0620.1019.9220.1018.83862
Jul 8, 202420.0620.0619.9519.9518.69756
Jul 5, 202419.9020.1019.9020.1018.831,812
Jul 3, 202419.8019.8019.8019.8018.55202
Jul 2, 202419.9019.9819.8819.9818.711,585
Jul 1, 2024 0.49 Dividend
Jul 1, 202420.1820.1819.8219.8818.627,461
Jun 28, 202420.5020.5020.5020.5018.74377
Jun 27, 202420.1920.5020.1220.5018.744,925
Jun 26, 202420.2020.2920.1520.2918.55788
Jun 25, 202420.2520.2920.1520.2918.551,446
Jun 24, 202420.1020.3020.1020.2918.5512,940
Jun 21, 202420.1020.1020.0320.1018.381,745
Jun 20, 202420.1020.1120.0120.1018.388,166
Jun 18, 202420.1020.1020.0020.1018.388,433
Jun 17, 202420.3020.3020.0820.1018.3821,664
Jun 14, 202420.2520.2520.0020.0018.291,716
Jun 13, 202420.0120.1020.0020.0818.366,882
Jun 12, 202420.1520.1519.9220.1218.409,038
Jun 11, 202419.9220.0019.9219.9218.211,867
Jun 10, 202420.2020.2019.9219.9218.211,231
Jun 7, 202420.2020.2019.8019.9218.214,343
Jun 6, 202420.1420.1620.1420.1518.423,921
Jun 5, 202419.9120.0119.7219.7918.093,225
Jun 4, 202419.7019.7019.7019.7018.01231
Jun 3, 202419.4520.2519.4520.2518.51405
May 31, 202419.4619.5019.2119.5017.83867
May 30, 202419.4019.4519.4019.4517.78581
May 29, 202419.5319.5319.4319.4317.77392
May 28, 202419.2719.4019.2719.3017.651,519
May 24, 202419.2519.2519.2519.2517.60-
May 23, 202419.1519.2519.1519.2517.60306
May 22, 202419.1419.7819.0719.1317.498,600
May 21, 202419.1319.2019.0719.1917.545,336
May 20, 202419.1819.2019.0519.1017.4614,026
May 17, 202419.1619.2119.0519.2017.5522,309
May 16, 202419.2119.3719.1719.2117.5610,282
May 15, 202419.2219.4519.1519.3717.7113,666
May 14, 202419.6819.7019.1519.5017.8314,219
May 13, 202419.6019.7419.1819.4117.7529,935
May 10, 202420.2520.2519.9520.0018.293,716
May 9, 202420.1020.1019.7720.1018.384,885
May 8, 202420.1520.1519.7220.1018.387,662
May 7, 202420.1020.1519.9520.0118.299,691
May 6, 202420.2120.3020.0020.0518.339,362
May 3, 202420.2120.2119.3519.8718.163,940
May 2, 202419.7020.0719.7020.0718.352,697
May 1, 202420.2020.2019.7920.0718.351,573
Apr 30, 202419.8420.1819.6420.0018.296,016
Apr 29, 202420.1720.1720.1720.1718.44-
Apr 26, 202420.2520.3020.1020.1718.444,198
Apr 25, 202419.7020.1519.5819.7518.061,995
Apr 24, 202419.8519.8519.5419.6317.952,389
Apr 23, 202419.6519.6719.6519.6717.98421
Apr 22, 202419.9019.9019.5719.6617.97984
Apr 19, 202419.1619.5019.1619.4417.77997
Apr 18, 202419.1819.3019.1519.2217.578,174
Apr 17, 202419.7519.7519.1519.1517.511,746
Apr 16, 202419.2519.2519.2519.2517.60-
Apr 15, 202419.6019.7719.2519.2517.604,243
Apr 12, 202419.2719.2719.2719.2717.62-
Apr 11, 202419.5519.7019.2719.2717.621,174

Related Tickers

RC-PC Ready Capital Corporation
15.25
0.00%
 
MITT-PA AG Mortgage Investment Trust, Inc.
19.42
-3.39%
 
RPT-PC Rithm Property Trust Inc.
24.90
+0.52%
 
EFC-PA Ellington Financial Inc.
23.98
-1.32%
 
ACR-PD ACRES Commercial Realty Corp.
18.88
-1.36%
 
EFC-PB Ellington Financial Inc.
22.15
-2.08%
 
NYMTZ New York Mortgage Trust, Inc.
17.70
-0.39%
 
TRTX-PC TPG RE Finance Trust, Inc.
17.05
-3.62%
 
MITT-PC AG Mortgage Investment Trust, Inc.
23.46
-2.33%
 
MITT-PB AG Mortgage Investment Trust, Inc.
19.45
-0.15%