Stockscreener 앱 받기
15.73
0.00%
0.00
시간 외 거래:
15.71
-0.02
-0.13%
Lmp Capital And Income Fund Inc 주식 (SCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 월 | 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
| 월 | 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% |
0.68%
자본화:
|
볼륨(24시간):