Holen Sie sich die Stockscreener-App
14.84
0.74%
-0.11
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $15.00 | $14.69 | $0.31 | 78,361.0 | -0.74% |
| 2025-10-31 | $15.08 | $14.80 | $0.28 | 152,909.0 | +0.27% |
| 2025-10-30 | $15.06 | $14.91 | $0.1497 | 73,251.0 | -0.73% |
| 2025-10-29 | $15.22 | $15.00 | $0.22 | 77,709.0 | -0.79% |
| 2025-10-28 | $15.30 | $15.03 | $0.27 | 73,561.0 | -0.07% |
| 2025-10-27 | $15.19 | $15.05 | $0.135 | 97,576.0 | +0.87% |
| 2025-10-24 | $15.10 | $14.94 | $0.16 | 81,904.0 | -0.27% |
| 2025-10-23 | $15.09 | $14.96 | $0.1299 | 103,118.0 | +0.27% |
| 2025-10-22 | $15.20 | $14.95 | $0.25 | 63,546.0 | -0.53% |
| 2025-10-21 | $15.19 | $15.00 | $0.1885 | 56,703.0 | +0.33% |
| 2025-10-20 | $15.14 | $14.94 | $0.20 | 64,874.0 | +0.47% |
| 2025-10-17 | $15.20 | $14.87 | $0.33 | 130,429.0 | -0.47% |
| 2025-10-16 | $15.38 | $14.83 | $0.55 | 474,080.0 | -1.95% |
| 2025-10-15 | $15.63 | $15.15 | $0.48 | 485,259.0 | -1.35% |
| 2025-10-14 | $15.61 | $15.48 | $0.13 | 130,064.0 | -0.26% |
| 2025-10-13 | $15.60 | $15.51 | $0.09 | 58,351.0 | +1.23% |
| 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% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $15.00 | $14.69 | $0.31 | 156,722.0 | -0.74% |
| 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% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.49%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):