Holen Sie sich die Stockscreener-App
14.66
0.27%
-0.04
Handel nachbörslich:
14.66
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $14.87 | $14.61 | $0.2625 | 18,605.0 | -0.27% |
| 2026-10-01 | $14.81 | $14.55 | $0.265 | 40,395.0 | -0.27% |
| 2026-09-30 | $15.03 | $14.72 | $0.3109 | 87,650.0 | -0.14% |
| 2026-09-29 | $14.78 | $14.60 | $0.18 | 97,242.0 | +0.96% |
| 2026-09-28 | $14.87 | $14.62 | $0.25 | 70,393.0 | -1.55% |
| 2026-09-25 | $15.13 | $14.76 | $0.369 | 70,728.0 | -0.20% |
| 2026-09-24 | $15.01 | $14.79 | $0.218 | 63,731.0 | -0.07% |
| 2026-09-23 | $15.07 | $14.89 | $0.18 | 73,310.0 | -2.04% |
| 2026-09-22 | $15.37 | $15.17 | $0.1945 | 103,974.0 | -0.65% |
| 2026-09-21 | $15.43 | $15.24 | $0.1938 | 43,670.0 | +0.33% |
| 2026-09-18 | $15.49 | $15.19 | $0.3001 | 54,150.0 | -0.13% |
| 2026-09-17 | $15.28 | $15.16 | $0.1205 | 55,536.0 | +0.46% |
| 2026-09-16 | $15.41 | $15.09 | $0.3199 | 78,121.0 | +0.07% |
| 2026-09-15 | $15.43 | $15.19 | $0.24 | 48,483.0 | -0.91% |
| 2026-09-14 | $15.50 | $15.22 | $0.28 | 132,835.0 | -0.13% |
| 2026-09-11 | $15.38 | $15.30 | $0.08 | 42,065.0 | +0.59% |
| 2026-09-10 | $15.49 | $15.22 | $0.27 | 49,796.0 | -0.97% |
| 2026-09-09 | $15.65 | $15.41 | $0.24 | 74,030.0 | -1.34% |
| 2026-09-08 | $15.62 | $15.49 | $0.131 | 87,758.0 | +0.06% |
| 2026-09-04 | $15.72 | $15.50 | $0.225 | 47,228.0 | -0.13% |
| 2026-09-03 | $15.72 | $15.57 | $0.15 | 84,528.0 | +0.58% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lmp Capital And Income Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lmp Capital And Income Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $14.87 | $14.55 | $0.3225 | 77,605.0 | -0.54% |
| 2026-09 | $15.72 | $14.60 | $1.12 | 1,487,035.0 | -5.51% |
| 2026-08 | $16.01 | $15.37 | $0.6399 | 1,479,733.0 | +0.91% |
| 2026-07 | $15.87 | $15.17 | $0.70 | 2,381,100.0 | -1.21% |
| 2026-06 | $15.78 | $15.10 | $0.6799 | 1,107,491.0 | +1.03% |
| 2026-05 | $15.61 | $15.06 | $0.5449 | 1,083,577.0 | +0.60% |
| 2026-04 | $15.58 | $14.65 | $0.9299 | 1,959,068.0 | +3.13% |
| 2026-03 | $16.09 | $14.59 | $1.50 | 832,726.0 | -6.28% |
| 2026-02 | $16.18 | $15.48 | $0.70 | 910,918.0 | +2.18% |
| 2026-01 | $15.63 | $14.81 | $0.82 | 2,402,877.0 | +5.27% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.06 | $14.53 | $0.5299 | 1,761,864.0 | +0.27% |
| 2025-11 | $15.00 | $13.79 | $1.21 | 1,896,896.0 | -1.00% |
| 2025-10 | $15.80 | $14.80 | $0.999 | 2,669,731.0 | -3.73% |
| 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-Aktien (SCD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.03%
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):