NYSE - Nasdaq Real Time Price USD

LMP Capital and Income Fund Inc. (SCD)

Compare
13.86
-0.41
(-2.88%)
As of 1:15:52 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202514.1014.3313.5213.8613.8651,736
Apr 4, 202515.1915.2014.2014.2714.27108,200
Apr 3, 202515.7615.9515.3415.4315.4340,900
Apr 2, 202515.9816.1514.9116.0816.0826,100
Apr 1, 202516.0516.0815.7415.9915.9936,900
Mar 31, 202515.8215.9515.5515.9315.9348,800
Mar 28, 202516.0016.0014.9115.8015.8032,600
Mar 27, 202516.0216.0815.8915.9915.9923,800
Mar 26, 202516.1716.2615.8915.9815.9822,900
Mar 25, 202516.1716.2816.0816.1616.1642,600
Mar 24, 2025 0.12 Dividend
Mar 24, 202516.1616.2615.9716.1216.12101,300
Mar 21, 202516.0916.2516.0116.1216.0022,600
Mar 20, 202516.1916.2816.0916.2316.1113,700
Mar 19, 202516.0916.2816.0916.1916.0712,600
Mar 18, 202516.1216.2915.9716.0715.9525,500
Mar 17, 202515.8416.2015.8016.1316.0125,300
Mar 14, 202515.7615.9915.6515.8315.7160,500
Mar 13, 202516.0316.0315.6115.6315.5150,200
Mar 12, 202515.9316.0415.6215.9215.8030,100
Mar 11, 202515.8315.9015.3615.7615.6490,900
Mar 10, 202516.0416.1515.6915.8315.7140,800
Mar 7, 202515.9216.3214.6416.0115.8962,500
Mar 6, 202516.4616.4616.0516.0615.9428,000
Mar 5, 202516.5016.7916.1016.5116.3953,500
Mar 4, 202516.8017.0916.5016.5116.3949,800
Mar 3, 202517.1017.1716.7716.9716.8438,900
Feb 28, 202516.7716.9816.6516.9516.8230,700
Feb 27, 202516.7216.9416.5916.7716.6524,900
Feb 26, 202516.7017.0816.5916.7016.5815,700
Feb 25, 202516.7716.8816.5816.6816.5616,700
Feb 24, 202517.1017.3016.7616.8216.6934,500
Feb 21, 2025 0.11 Dividend
Feb 21, 202517.3817.3917.0017.1216.9930,100
Feb 20, 202517.3617.4417.2017.3817.1436,000
Feb 19, 202517.2517.4017.1217.2917.0531,000
Feb 18, 202517.1517.5717.1517.3317.0934,400
Feb 14, 202517.1917.4117.1117.1316.8934,200
Feb 13, 202517.0917.2817.0217.1716.9335,400
Feb 12, 202517.0317.2616.8717.2316.9926,700
Feb 11, 202517.1417.2517.0417.1116.8731,900
Feb 10, 202517.0917.2516.9817.1416.9031,300
Feb 7, 202517.2717.5016.9617.0016.7662,800
Feb 6, 202517.4017.4017.0017.1416.9032,400
Feb 5, 202517.0117.2416.9517.1416.9025,200
Feb 4, 202517.0717.2116.9017.0816.8429,200
Feb 3, 202516.7517.2316.6817.0016.7654,800
Jan 31, 202517.2217.2916.9917.0616.8245,800
Jan 30, 202517.1517.6216.9817.1616.9238,700
Jan 29, 202517.3717.4417.0617.1316.8936,700
Jan 28, 202517.4717.5617.2017.3717.1340,900
Jan 27, 202517.4917.7917.3617.5117.2734,000
Jan 24, 2025 0.11 Dividend
Jan 24, 202517.4817.8017.3217.6017.3622,200
Jan 23, 202517.4817.7017.3617.6717.3138,700
Jan 22, 202517.5717.7417.3917.5117.1613,900
Jan 21, 202517.3517.7517.3517.4917.1430,500
Jan 17, 202517.2317.4416.8917.4017.0528,300
Jan 16, 202517.0417.1216.8917.0616.7216,700
Jan 15, 202517.0417.2016.8817.0416.7013,000
Jan 14, 202516.5516.9516.5516.8816.5426,000
Jan 13, 202516.5117.0916.3416.5916.2554,800
Jan 10, 202516.6516.8316.4516.6916.3542,700
Jan 8, 202517.0117.0116.6516.7716.4331,300
Jan 7, 202517.0117.0616.8816.9816.6421,200
Jan 6, 202517.0217.3516.8217.0216.6846,700
Jan 3, 202517.0117.3116.8016.9916.6535,400
Jan 2, 202517.2017.5016.9217.0616.7271,700
Dec 31, 202417.3017.3517.0817.2016.8534,400
Dec 30, 202417.0417.3917.0017.2016.8534,700
Dec 27, 202417.1717.3516.9817.2716.9210,300
Dec 26, 202416.9417.3816.9117.2116.8627,500
Dec 24, 202416.8217.0916.7216.9016.5613,300
Dec 23, 2024 0.11 Dividend
Dec 23, 202416.7416.9516.6116.8216.4824,700
Dec 20, 202416.4816.7816.4016.7116.2627,400
Dec 19, 202416.6716.8916.4516.4616.0234,100
Dec 18, 202417.0917.2416.6316.7116.2631,800
Dec 17, 202417.2317.2517.0317.1016.6454,700
Dec 16, 202417.4817.7917.2017.2616.8054,100
Dec 13, 202417.3317.7517.2317.4416.9769,200
Dec 12, 202417.5817.6517.3217.3316.8739,600
Dec 11, 202417.6917.8117.5617.5817.1156,900
Dec 10, 202417.6817.8617.4517.6917.2225,600
Dec 9, 202417.6617.8417.5017.7317.2527,700
Dec 6, 202417.5617.8417.5317.8017.3220,500
Dec 5, 202417.7417.7417.6017.6217.1523,700
Dec 4, 202417.9017.9017.5717.7417.2645,100
Dec 3, 202417.6717.8617.5017.7817.3042,400
Dec 2, 202417.9017.9017.6217.7317.2538,500
Nov 29, 202417.6217.8317.5317.8317.3520,900
Nov 27, 202417.6017.7217.4517.5617.0910,400
Nov 26, 202417.4517.7517.4517.5517.0828,800
Nov 25, 202417.4517.8917.4017.5517.0865,200
Nov 22, 202417.3217.4517.3217.4016.9322,600
Nov 21, 2024 0.11 Dividend
Nov 21, 202417.0717.4516.9817.3016.8419,800
Nov 20, 202417.0517.2916.9817.0716.5022,200
Nov 19, 202416.9617.1816.8517.0716.5023,700
Nov 18, 202416.8817.1616.8616.9616.4043,800
Nov 15, 202417.0017.0316.7616.8616.3043,800
Nov 14, 202417.0017.1216.9417.0416.4738,000
Nov 13, 202417.2117.2817.0417.1216.5531,700
Nov 12, 202417.4317.4417.0817.2916.7126,100
Nov 11, 202417.4017.5617.2317.5216.9438,300
Nov 8, 202417.0617.4017.0417.3516.7724,800
Nov 7, 202417.1717.3016.8917.0916.5220,900
Nov 6, 202417.0717.7216.7017.1116.5432,900
Nov 5, 202416.6616.8916.6616.7616.2025,700
Nov 4, 202416.8216.8416.6316.7016.1439,300
Nov 1, 202416.7416.8516.6216.7616.2071,200
Oct 31, 202416.8016.9016.5716.5716.0264,400
Oct 30, 202416.9317.0516.7716.8016.2436,500
Oct 29, 202417.1217.1216.6016.9316.3761,400
Oct 28, 202417.0517.0816.8817.0316.4652,600
Oct 25, 202417.3517.3517.0117.0716.5056,200
Oct 24, 2024 0.11 Dividend
Oct 24, 202417.1617.1917.0017.0116.4448,500
Oct 23, 202417.2617.4017.2417.3116.6229,900
Oct 22, 202417.3317.3917.2117.3816.6923,600
Oct 21, 202417.3917.4817.2817.3516.6623,900
Oct 18, 202417.3317.5117.1517.3916.7035,200
Oct 17, 202417.5017.5017.3517.3716.6835,500
Oct 16, 202417.4217.5517.3717.5016.8129,300
Oct 15, 202417.4417.5717.3817.5016.8133,800
Oct 14, 202417.4117.4117.2817.3716.6822,300
Oct 11, 202417.3917.5117.2417.3416.6537,200
Oct 10, 202417.4717.5317.1617.2816.6044,800
Oct 9, 202417.3417.5217.0717.4216.7333,400
Oct 8, 202417.6917.6917.1917.3416.6550,800
Oct 7, 202417.7217.9117.5117.5716.8728,900
Oct 4, 202417.8417.8517.6817.7117.0128,900
Oct 3, 202417.8917.9017.8017.8417.1332,500
Oct 2, 202417.9317.9517.5917.8417.1338,900
Oct 1, 202417.5917.9617.5917.9317.2279,900
Sep 30, 202417.1717.6617.1717.5916.8955,600
Sep 27, 202417.5117.5317.1717.1716.4929,600
Sep 26, 202417.6117.7717.2117.4116.7236,900
Sep 25, 202417.4617.6217.4417.4416.7536,500
Sep 24, 202417.5917.8117.3617.4316.7441,600
Sep 23, 2024 0.11 Dividend
Sep 23, 202417.5517.9317.4517.5016.8172,900
Sep 20, 202417.5817.8017.2417.4316.6342,500
Sep 19, 202417.5917.8317.3817.6116.8066,600
Sep 18, 202417.4017.5717.1717.2616.4736,400
Sep 17, 202417.0717.3917.0617.3316.5445,700
Sep 16, 202416.7917.0916.7817.0716.2942,000
Sep 13, 202416.5516.8216.4816.7515.9836,000
Sep 12, 202416.4916.6316.3816.4915.7348,400
Sep 11, 202416.2516.4916.0616.3715.6228,600
Sep 10, 202416.4416.5015.9316.2215.4830,400
Sep 9, 202416.1916.4116.1916.3715.6239,600
Sep 6, 202416.4116.5316.0216.0515.3128,400
Sep 5, 202416.4416.5616.3316.3715.6242,900
Sep 4, 202416.1316.4616.1316.4415.6961,000
Sep 3, 202416.5316.6416.0616.0915.3555,500
Aug 30, 202416.4816.6316.3616.4615.7155,200
Aug 29, 202416.3016.4716.2716.3815.6334,000
Aug 28, 202416.3416.4515.9716.1515.4146,200
Aug 27, 202416.2916.4416.0416.3315.5840,900
Aug 26, 202416.0516.4016.0116.2315.4959,900
Aug 23, 2024 0.11 Dividend
Aug 23, 202416.3016.5216.0516.1515.4171,100
Aug 22, 202416.3416.4716.3416.3815.5253,600
Aug 21, 202416.2616.3316.2016.3315.4736,400
Aug 20, 202416.1316.3316.0916.3115.4651,300
Aug 19, 202416.0816.1615.7916.0115.1742,000
Aug 16, 202415.9716.0715.7516.0615.2297,100
Aug 15, 202415.7415.9115.5215.8014.9736,000
Aug 14, 202415.7315.8015.6115.6214.8025,600
Aug 13, 202415.5915.9015.5615.7014.8879,500
Aug 12, 202415.6515.6615.4915.5314.7233,000
Aug 9, 202415.5215.5915.3315.5214.7133,300
Aug 8, 202415.2515.5915.2315.4514.6435,100
Aug 7, 202415.2715.4615.1215.1814.3827,500
Aug 6, 202414.9015.2314.9015.2114.4126,100
Aug 5, 202414.7615.2414.6414.8714.0939,000
Aug 2, 202415.4115.5215.2315.2714.4732,300
Aug 1, 202415.8115.8715.5415.5914.7760,500
Jul 31, 202415.6615.8315.4915.7314.9149,700
Jul 30, 202415.5815.7515.3915.5714.7523,400
Jul 29, 202415.5915.6515.4615.5814.7635,400
Jul 26, 202415.6315.7515.4915.5514.7430,400
Jul 25, 202415.4215.6115.3415.5614.7427,500
Jul 24, 2024 0.11 Dividend
Jul 24, 202415.5115.8115.3915.4214.6138,400
Jul 23, 202415.7915.8715.6615.7914.8630,400
Jul 22, 202415.6815.7715.6015.7614.8327,900
Jul 19, 202415.5415.5815.4915.5614.6420,400
Jul 18, 202415.6415.6415.5115.5714.6537,700
Jul 17, 202415.6315.6615.5515.6414.7126,500
Jul 16, 202415.5315.6915.5315.6714.7452,300
Jul 15, 202415.5215.6515.5115.5414.6266,100
Jul 12, 202415.5415.6515.5315.5414.6225,100
Jul 11, 202415.6115.7015.4515.5014.5857,800
Jul 10, 202415.7215.7515.5015.6214.7079,900
Jul 9, 202415.6915.7815.6315.7814.8525,700
Jul 8, 202415.7915.8415.5515.6914.7639,300
Jul 5, 202415.5715.8415.5715.7514.8247,500
Jul 3, 202415.5115.6215.4615.5414.6225,500
Jul 2, 202415.4615.7715.3315.5414.6255,300
Jul 1, 202415.4715.5415.2915.4214.5140,600
Jun 28, 202415.4015.4815.3315.4814.5661,800
Jun 27, 202415.3715.4015.1715.3714.4638,700
Jun 26, 202415.3315.3815.1815.3214.4121,300
Jun 25, 202415.3015.3915.2615.3414.4351,200
Jun 24, 202415.2315.3815.1415.3114.4041,500
Jun 21, 2024 0.11 Dividend
Jun 21, 202415.2415.3115.1015.2514.3551,400
Jun 20, 202415.4215.4915.2415.3014.2950,300
Jun 18, 202415.4515.5015.3115.4414.4259,100
Jun 17, 202415.3915.5015.3015.4614.4463,000
Jun 14, 202415.3815.5615.3215.4314.4119,700
Jun 13, 202415.5615.6915.3915.4514.4324,700
Jun 12, 202415.5315.6315.3615.4914.4724,500
Jun 11, 202415.3815.4215.1815.2614.2511,700
Jun 10, 202415.3915.5315.3115.4214.4022,600
Jun 7, 202415.3815.4315.1515.3914.3726,500
Jun 6, 202415.3815.4215.1315.3714.3519,400
Jun 5, 202415.5315.5315.2815.3614.3420,300
Jun 4, 202415.3315.5215.2915.4014.3829,900
Jun 3, 202415.5415.5815.1915.3414.3355,400
May 31, 202415.0315.2614.9915.2414.2336,100
May 30, 202414.8615.1514.8614.9113.9228,500
May 29, 202414.9715.0414.7914.8613.8822,200
May 28, 202415.2415.3614.9614.9713.9827,600
May 24, 202415.1315.3914.6815.1314.1324,800
May 23, 202415.3615.4714.5515.0914.0961,100
May 22, 2024 0.11 Dividend
May 22, 202415.5915.5915.3315.3314.3230,000
May 21, 202415.6415.6815.5315.5414.4130,300
May 20, 202415.4615.6015.4615.5014.3730,400
May 17, 202415.4015.6215.4015.4814.3535,900
May 16, 202415.4415.6015.4015.4314.3036,100
May 15, 202415.5115.6015.4015.4414.3138,400
May 14, 202415.2015.6515.1815.4814.3565,800
May 13, 202415.2815.4115.2015.2014.0941,700
May 10, 202415.4415.4415.2815.2814.1726,000
May 9, 202415.3715.4715.2715.3814.2622,600
May 8, 202415.1915.2915.1815.2814.1724,000
May 7, 202415.1015.2315.1015.1914.0829,300
May 6, 202415.1115.2215.0015.0213.9243,600
May 3, 202415.2415.2414.9515.0213.9222,800
May 2, 202415.0715.1314.8815.1114.0127,400
May 1, 202414.8615.1214.7514.9413.8545,200
Apr 30, 202415.1215.2714.9714.9913.9059,600
Apr 29, 202415.2715.5215.2715.3714.2532,300
Apr 26, 202415.1015.2215.0915.2114.1035,200
Apr 25, 202414.9615.0814.6814.9913.9025,200
Apr 24, 202415.1115.1514.9815.0213.9241,400
Apr 23, 202414.4215.1414.4215.0813.9851,700
Apr 22, 2024 0.11 Dividend
Apr 22, 202414.3914.7014.3914.6913.6236,900
Apr 19, 202414.4214.7914.3414.3413.1936,800
Apr 18, 202414.9314.9314.2214.4213.2676,400
Apr 17, 202414.4015.1114.4014.8013.6162,600
Apr 16, 202414.3314.4714.2614.3713.2239,000
Apr 15, 202414.6214.9014.3114.3313.1848,700
Apr 12, 202415.0015.2614.5414.5913.4243,400
Apr 11, 202415.0815.0814.9115.0313.8256,400
Apr 10, 202415.3715.4814.9515.0513.8447,100
Apr 9, 202415.4115.5315.3815.4814.2435,600
Apr 8, 202415.2515.3915.1715.3914.1634,700

Related Tickers

IGA Voya Global Advantage and Premium Opportunity Fund
8.76
-2.51%
 
CGO Calamos Global Total Return Fund
8.92
-3.36%
 
SPE Special Opportunities Fund, Inc.
13.37
-3.09%
 
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
20.34
-2.24%
 
LGI Lazard Global Total Return and Income Fund, Inc.
13.58
-3.19%
 
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
21.28
-3.71%
 
VFL abrdn National Municipal Income Fund
10.01
-2.06%
 
CMU MFS High Yield Municipal Trust
3.4800
-1.00%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.58
-3.43%
 
JRI Nuveen Real Asset Income and Growth Fund
11.31
-5.48%