NasdaqGS - Nasdaq Real Time Price USD

Logan Ridge Finance Corporation (LRFC)

17.57
+0.05
+(0.29%)
As of 11:48:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 202517.8017.8017.5717.5717.572,259
May 23, 202517.6617.7217.5917.7217.723,300
May 22, 202517.7018.1117.2917.7117.712,100
May 21, 202517.7217.8517.7217.7717.773,700
May 20, 202517.8018.0817.7417.9517.959,000
May 19, 2025 0.36 Dividend
May 19, 202517.5418.0717.5417.7517.755,900
May 16, 202518.1718.2017.9918.1017.754,100
May 15, 202517.8218.3917.8218.1317.7617,000
May 14, 202517.8818.2017.7417.9017.5411,800
May 13, 202517.7317.8517.4517.7117.3623,600
May 12, 202517.8018.0117.5017.6617.3130,500
May 9, 202517.6417.7517.5517.6017.2510,800
May 8, 202517.9818.1017.6417.7517.4015,900
May 7, 202517.9118.2417.7117.8117.458,500
May 6, 202518.0118.0617.8617.9517.596,600
May 5, 202517.9818.0517.9117.9117.556,400
May 2, 202517.6818.1817.6817.9817.6222,100
May 1, 202518.0518.0517.8617.9017.545,000
Apr 30, 202517.9118.0517.8318.0017.648,300
Apr 29, 202518.1018.1117.8718.0017.6434,000
Apr 28, 202517.9118.0917.9118.0017.6413,700
Apr 25, 202518.0318.1117.9718.0017.6412,500
Apr 24, 202518.1018.2017.9118.1517.7916,800
Apr 23, 202518.6519.0017.9918.0017.647,700
Apr 22, 202518.0618.8317.9418.6418.278,800
Apr 21, 202518.1918.1917.9618.1817.821,100
Apr 17, 202518.1118.7718.0018.0317.6715,400
Apr 16, 202518.2418.2417.7817.9817.629,400
Apr 15, 202517.7718.3117.7718.0217.6614,800
Apr 14, 202518.4218.6017.8018.0817.7212,500
Apr 11, 202517.8618.7317.3018.7318.3634,300
Apr 10, 202520.2220.2217.8018.5918.2229,600
Apr 9, 202518.6919.3618.6918.7818.412,200
Apr 8, 202519.5019.5018.5418.6018.233,400
Apr 7, 202519.8920.2018.8619.0618.687,200
Apr 4, 202521.6821.6820.1020.1519.7514,400
Apr 3, 202521.2021.2021.2021.2020.78300
Apr 2, 202521.3421.8021.3421.7821.353,200
Apr 1, 202521.6021.9721.2721.8021.377,400
Mar 31, 202522.0022.5021.3722.0021.566,900
Mar 28, 202522.1022.1021.8521.9121.474,100
Mar 27, 202522.3622.3621.7021.9121.476,600
Mar 26, 202522.0122.2421.9922.1221.682,300
Mar 25, 202522.6722.6722.1022.3521.916,300
Mar 24, 2025 0.36 Dividend
Mar 24, 202521.8022.6721.7522.2021.763,200
Mar 21, 202522.6822.7222.0322.0321.241,000
Mar 20, 202522.9722.9822.5822.5821.772,300
Mar 19, 202522.7122.8022.7022.7821.965,400
Mar 18, 202522.6622.6622.6522.6521.84500
Mar 17, 202523.2023.4922.4322.6621.856,000
Mar 14, 202524.0624.0623.4523.4522.618,800
Mar 13, 202524.8024.8023.5224.6723.7931,100
Mar 12, 202524.2024.4724.2024.4723.596,200
Mar 11, 202524.7024.7024.7024.7023.81800
Mar 10, 202524.1124.7424.1124.2023.331,900
Mar 7, 202524.1724.8024.1724.8023.913,200
Mar 6, 202524.5324.5324.2224.5023.629,500
Mar 5, 202524.2824.6024.2824.5423.66700
Mar 4, 202524.2424.6023.9624.3023.438,700
Mar 3, 202524.8824.8824.2224.2423.3711,200
Feb 28, 202524.8024.9524.7024.9524.0524,400
Feb 27, 202524.9024.9024.5824.8423.951,100
Feb 26, 202524.8724.9524.7624.7923.9027,200
Feb 25, 202524.8524.8724.7024.8023.9119,900
Feb 24, 202524.8724.8824.7524.8723.984,300
Feb 21, 202524.6624.9524.6624.7823.8913,200
Feb 20, 202524.8924.9124.7124.9024.0111,700
Feb 19, 202524.9324.9324.2224.8223.9313,500
Feb 18, 202524.9525.0024.7224.7623.8716,400
Feb 14, 202524.8424.9024.3224.7623.875,600
Feb 13, 202524.9324.9824.7924.7923.9015,100
Feb 12, 202524.5424.9524.5424.7923.9011,200
Feb 11, 202524.9124.9524.7824.8523.9613,800
Feb 10, 202524.5524.9524.5524.9524.064,300
Feb 7, 202524.5024.8024.5024.5623.681,800
Feb 6, 202524.7524.8424.5024.6623.775,700
Feb 5, 202524.8924.9324.7524.7523.865,000
Feb 4, 202524.9324.9524.6824.9524.056,600
Feb 3, 202524.7324.9724.4724.9724.079,800
Jan 31, 202524.2225.0024.1924.9924.0924,800
Jan 30, 202525.0325.0324.2524.3023.4318,600
Jan 29, 202524.0724.8823.7524.7023.814,300
Jan 28, 202523.7524.5023.7424.5023.624,500
Jan 27, 202523.5124.3023.5124.3023.432,800
Jan 24, 202524.0024.0023.7124.0023.147,400
Jan 23, 202523.6824.3923.6824.0123.154,300
Jan 22, 202524.0524.4823.6424.4823.602,000
Jan 21, 202523.5623.9123.4123.5622.713,100
Jan 17, 202523.6624.2523.6423.9223.068,200
Jan 16, 202523.7624.1623.7624.0723.212,200
Jan 15, 202524.3524.8023.8124.0023.1410,900
Jan 14, 202523.9024.6223.9024.3023.438,300
Jan 13, 202524.4324.4324.1924.4223.54600
Jan 10, 202524.2124.4923.7824.0023.146,800
Jan 8, 202524.3524.5024.2024.2423.3710,700
Jan 7, 202524.3024.7424.2924.7423.863,600
Jan 6, 202524.3724.9624.3724.4523.5832,800
Jan 3, 202524.7724.9524.4824.7723.891,000
Jan 2, 202524.8224.9824.3524.7723.881,900
Dec 31, 202424.5425.0024.5424.9924.092,100
Dec 30, 202424.5724.8524.3024.8523.961,200
Dec 27, 202424.7524.7524.6724.6723.781,600
Dec 26, 202424.7024.8024.7024.7723.881,800
Dec 24, 202424.2724.6124.2724.6123.731,400
Dec 23, 202424.3924.5024.0024.5023.635,000
Dec 20, 202424.3925.1624.3925.1624.252,200
Dec 19, 202424.7425.0024.7424.8523.961,600
Dec 18, 202424.7125.3824.2624.9824.0924,200
Dec 17, 202425.0325.4024.6025.0024.107,000
Dec 16, 202425.4025.5125.2125.2124.3028,200
Dec 13, 202425.0825.6025.0525.4024.4919,000
Dec 12, 202425.0225.3225.0225.2524.346,300
Dec 11, 202424.8624.8624.8624.8623.97500
Dec 10, 202424.4525.0024.4524.7523.863,800
Dec 9, 202424.9624.9624.1724.8523.962,600
Dec 6, 202425.0025.0024.3224.8523.965,500
Dec 5, 202424.8825.0024.2324.8623.978,600
Dec 4, 202424.9625.5024.7024.8523.965,400
Dec 3, 202424.5625.0824.1624.8123.922,400
Dec 2, 202424.7025.7024.5025.0124.1112,000
Nov 29, 202425.8026.0024.4126.0025.0712,300
Nov 27, 202425.9625.9925.0525.9825.055,200
Nov 26, 202425.4025.8924.6725.8924.9630,000
Nov 25, 202425.2425.4025.0825.4024.492,400
Nov 22, 202425.0025.0924.8824.9324.045,600
Nov 21, 202424.7725.3924.7725.3924.482,700
Nov 20, 202425.0125.1125.0025.1124.211,600
Nov 19, 2024 0.36 Dividend
Nov 19, 202425.0325.5324.9225.2724.376,100
Nov 18, 202425.1425.4024.7125.4024.143,700
Nov 15, 202424.1325.3024.1325.3024.055,100
Nov 14, 202424.8425.4024.7925.4024.142,900
Nov 13, 202425.0925.0924.7724.7723.541,400
Nov 12, 202425.3025.3024.9325.1523.902,700
Nov 11, 202424.9225.2924.0825.2924.047,200
Nov 8, 202424.9925.3024.8725.2023.959,400
Nov 7, 202425.0025.0024.9924.9923.75800
Nov 6, 202425.1825.2524.6424.8223.594,200
Nov 5, 202425.1925.2225.1925.2223.971,800
Nov 4, 202425.3025.3024.7325.2123.963,600
Nov 1, 202425.4325.5624.0125.5024.243,300
Oct 31, 202425.0025.7424.6325.5024.2436,000
Oct 30, 202424.9625.0024.7025.0023.7612,800
Oct 29, 202424.1625.0124.1624.7423.5123,200
Oct 28, 202423.7524.2523.7524.1022.912,200
Oct 25, 202424.3024.3024.3024.3023.10-
Oct 24, 202424.0124.3024.0124.3023.101,900
Oct 23, 202424.1524.2524.1224.2523.052,500
Oct 22, 202423.7124.3923.7124.2423.046,000
Oct 21, 202424.0624.3523.7624.1522.9517,300
Oct 18, 202424.2524.3524.0524.3523.14800
Oct 17, 202424.1924.1924.1924.1922.99-
Oct 16, 202424.1924.1924.1924.1922.99-
Oct 15, 202423.8924.2023.8924.1922.992,500
Oct 14, 202423.8524.2423.8524.2423.031,700
Oct 11, 202424.4024.4024.4024.4023.19-
Oct 10, 202424.4924.4924.3824.4023.19900
Oct 9, 202423.7524.0023.4624.0022.814,500
Oct 8, 202423.7624.2323.1523.9022.7219,200
Oct 7, 202423.7724.0023.7724.0022.811,000
Oct 4, 202423.6624.0423.6624.0422.85300
Oct 3, 202423.6824.1823.6824.1822.981,400
Oct 2, 202423.7324.0023.7324.0022.811,100
Oct 1, 202424.0524.7823.8124.3023.1010,200
Sep 30, 202423.7524.8323.7524.8323.607,200
Sep 27, 202424.2024.2023.9523.9522.775,600
Sep 26, 202424.2424.2423.6224.0822.895,000
Sep 25, 202424.0024.4724.0024.4023.1916,800
Sep 24, 202423.7024.3023.7024.3023.10900
Sep 23, 202424.5025.0024.0024.4723.268,300
Sep 20, 202424.0025.0024.0025.0023.766,200
Sep 19, 202423.2624.0223.2623.9622.775,800
Sep 18, 202423.0224.0223.0223.9922.805,500
Sep 17, 202424.0124.8023.4824.0622.877,100
Sep 16, 202423.5024.0023.0224.0022.8123,100
Sep 13, 202421.9723.7921.9723.7922.6139,000
Sep 12, 202421.5021.5021.5021.5020.431,900
Sep 11, 202421.5521.5721.4321.4320.37700
Sep 10, 202421.5221.5221.5221.5220.45400
Sep 9, 202421.4221.6021.2821.3920.334,600
Sep 6, 202421.3521.5021.3521.4220.362,900
Sep 5, 202421.5321.5921.4421.4420.382,600
Sep 4, 202421.8621.8621.5121.5920.522,600
Sep 3, 202421.5021.6321.5021.5120.444,300
Aug 30, 202421.7421.7421.5221.6020.535,400
Aug 29, 202421.6821.7021.5121.6020.533,900
Aug 28, 202421.5521.6521.5021.6520.581,200
Aug 27, 202421.4621.7121.3821.5020.434,000
Aug 26, 202421.5221.5521.4521.4520.395,400
Aug 23, 202421.5121.6621.5121.6620.59700
Aug 22, 2024 0.33 Dividend
Aug 22, 202421.6221.7321.5221.6820.613,700
Aug 21, 202421.7521.9021.7521.9020.502,300
Aug 20, 202421.7521.9521.7521.7720.383,300
Aug 19, 202421.6821.7521.4221.6920.301,200
Aug 16, 202421.6521.7621.4021.7620.377,800
Aug 15, 202421.6021.6021.5121.5120.141,000
Aug 14, 202421.5821.5821.5121.5120.14800
Aug 13, 202421.5521.5521.5521.5520.171,800
Aug 12, 202421.4921.6321.1521.2919.936,400
Aug 9, 202421.3621.8021.2521.7020.313,600
Aug 8, 202421.4021.8021.4021.8020.41400
Aug 7, 202421.6021.8521.5021.8020.412,500
Aug 6, 202420.9521.9020.6521.9020.505,100
Aug 5, 202421.9721.9721.9721.9720.57500
Aug 2, 202422.2022.2022.0922.0920.68600
Aug 1, 202422.2622.4022.2522.2520.834,400
Jul 31, 202422.4022.4022.4022.4020.97100
Jul 30, 202422.1522.3322.1522.3320.90500
Jul 29, 202422.2822.2822.2822.2820.861,700
Jul 26, 202422.4922.4922.2522.3920.95700
Jul 25, 202422.3722.3722.3022.3420.911,100
Jul 24, 202422.4722.4722.1022.1920.77900
Jul 23, 202422.2922.2922.2522.2520.83700
Jul 22, 202422.3022.3022.1522.2620.841,300
Jul 19, 202422.2422.2922.2422.2920.87600
Jul 18, 202422.2522.3022.1122.3020.884,400
Jul 17, 202422.1722.1722.1722.1720.75300
Jul 16, 202422.1522.3921.9922.1620.741,600
Jul 15, 202422.3422.4622.0522.0520.647,400
Jul 12, 202422.5022.5022.4222.4521.02600
Jul 11, 202422.3622.4222.2522.4220.993,900
Jul 10, 202422.3222.4022.0022.4020.973,500
Jul 9, 202422.3322.5122.3322.5121.07600
Jul 8, 202422.5322.5322.4722.4721.031,600
Jul 5, 202422.5022.5022.2822.3220.891,700
Jul 3, 202422.6522.6522.5022.5021.061,100
Jul 2, 202422.4922.5722.4922.5721.13600
Jul 1, 202422.6122.6122.6122.6121.17200
Jun 28, 202422.4422.4622.3022.4020.973,600
Jun 27, 202422.4122.4122.3622.3620.941,700
Jun 26, 202422.3022.4122.3022.4020.971,100
Jun 25, 202422.3822.3822.3522.3520.92600
Jun 24, 202422.4722.6222.4722.6221.172,200
Jun 21, 202422.3022.4022.3022.4020.97700
Jun 20, 202422.4322.4322.4322.4321.00-
Jun 18, 202422.4322.4322.4322.4321.00900
Jun 17, 202422.3522.3522.1922.3520.928,100
Jun 14, 202422.2522.2922.2522.2920.87800
Jun 13, 202422.4122.4122.2222.3420.913,500
Jun 12, 202422.3622.3621.9922.2520.833,700
Jun 11, 202422.3122.4022.1822.4020.971,400
Jun 10, 202422.3922.4122.2122.3220.892,200
Jun 7, 202422.3922.3922.3022.3920.961,500
Jun 6, 202422.3022.3922.2722.3220.892,800
Jun 5, 202422.2722.2722.1622.1620.74400
Jun 4, 202422.2822.3322.2722.3320.902,000
Jun 3, 202422.3722.4022.3422.4020.971,300
May 31, 202421.7022.4021.7022.4020.975,500
May 30, 202422.4022.4022.3422.3420.911,600
May 29, 202422.4222.4222.3922.4020.97500
May 28, 202422.4822.4822.4822.4821.04400

Related Tickers

PTMN Portman Ridge Finance Corporation
11.80
-0.32%
 
QUCT Queen City Investments, Inc.
1,450.00
0.00%
 
DVVDF Dividend Select 15 Corp.
4.2900
0.00%
 
HFRO-PA Highland Funds I - Highland Opportunities and Income Fund
15.24
-0.42%
 
MHI Pioneer Municipal High Income Fund, Inc.
9.12
+0.61%
 
PFX PhenixFIN Corporation
49.19
-0.65%
 
PMX PIMCO Municipal Income Fund III
6.82
+1.34%
 
VGI Virtus Global Multi-Sector Income Fund
7.61
+0.93%
 
BUR.L Burford Capital Limited
974.50
+1.72%
 
JGH Nuveen Global High Income Fund
12.58
+0.78%