15.73
price up icon0.00%   0.00
after-market 시간 외 거래: 15.73
loading

Lmp Capital And Income Fund Inc 주식 (SCD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $15.83 $15.57 $0.255 122,686.0 +0.00%
2025-07-01 $15.79 $15.62 $0.17 119,171.0 +0.83%
2025-06-30 $15.64 $15.49 $0.145 64,423.0 +0.91%
2025-06-27 $15.78 $15.41 $0.365 71,446.0 -0.58%
2025-06-26 $15.63 $15.41 $0.2165 129,037.0 +0.91%
2025-06-25 $15.54 $15.40 $0.14 71,193.0 -0.58%
2025-06-24 $15.60 $15.32 $0.28 83,356.0 +1.31%
2025-06-23 $15.35 $15.03 $0.3234 66,565.0 +0.20%
2025-06-20 $15.87 $15.21 $0.66 84,681.0 -2.49%
2025-06-18 $15.75 $15.56 $0.19 50,358.0 -0.13%
2025-06-17 $15.77 $15.55 $0.2199 74,160.0 +0.19%
2025-06-16 $16.02 $15.55 $0.47 45,793.0 -2.25%
2025-06-13 $16.01 $15.46 $0.55 170,394.0 +2.83%
2025-06-12 $15.95 $15.56 $0.39 202,942.0 -5.55%
2025-06-11 $16.85 $16.48 $0.37 157,883.0 -1.69%
2025-06-10 $16.80 $16.64 $0.16 108,768.0 +0.84%
2025-06-09 $16.80 $16.61 $0.19 38,359.0 +0.36%
2025-06-06 $16.89 $16.27 $0.625 145,643.0 -1.54%
2025-06-05 $16.83 $16.61 $0.22 59,714.0 +0.42%
2025-06-04 $16.79 $16.43 $0.36 70,772.0 +2.32%
2025-06-03 $16.43 $15.95 $0.48 148,598.0 +2.12%

Lmp Capital And Income Fund Inc 주식 (SCD) 연도별 가격 이력

이 심층 분석에서는 Lmp Capital And Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lmp Capital And Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Lmp Capital And Income Fund Inc 주식 (SCD) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $15.83 $15.57 $0.255 364,543.0 +0.83%
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 주식 (SCD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (SCD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
closed_end_fund_equity GAB
$5.90
price up icon 0.68%
closed_end_fund_equity USA
$6.90
price up icon 0.73%
closed_end_fund_equity CLM
$8.14
price up icon 0.37%
closed_end_fund_equity KYN
$12.64
price up icon 0.48%
closed_end_fund_equity GDV
$26.45
price up icon 0.72%
closed_end_fund_equity ETY
$15.59
price up icon 0.06%
자본화:     |  볼륨(24시간):