NYSE - Delayed Quote
USD
Lument Finance Trust, Inc. (LFT)
3.8700
-0.0300
(-0.77%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.8700
3.9000
3.8500
3.8700
3.8700
13,800
Oct 29, 2026
3.9600
3.9900
3.8800
3.9000
3.9000
13,300
Oct 28, 2026
4.2400
4.2400
3.8900
3.9500
3.9500
35,200
Oct 27, 2026
4.1700
4.2400
4.1700
4.2200
4.2200
5,800
Oct 26, 2026
4.1700
4.2900
4.1700
4.2200
4.2200
18,600
Oct 23, 2026
4.2100
4.3000
4.1700
4.2500
4.2500
8,600
Oct 22, 2026
4.2300
4.2900
4.2000
4.2700
4.2700
9,900
Oct 21, 2026
4.2100
4.2700
4.1800
4.2300
4.2300
13,400
Oct 20, 2026
4.1400
4.3200
4.1400
4.2600
4.2600
14,900
Oct 19, 2026
4.4000
4.4500
4.1500
4.1800
4.1800
27,300
Oct 16, 2026
4.4800
4.7500
4.3500
4.4000
4.4000
10,500
Oct 15, 2026
4.4100
4.7400
4.4100
4.4800
4.4800
13,300
Oct 14, 2026
4.6600
4.7300
4.3800
4.4300
4.4300
37,400
Oct 13, 2026
4.9900
4.9900
4.5800
4.6700
4.6700
46,400
Oct 12, 2026
5.1400
5.1800
4.8700
4.9400
4.9400
14,100
Oct 9, 2026
4.7800
5.2300
4.7000
5.1700
5.1700
48,000
Oct 8, 2026
4.7600
4.7800
4.5600
4.7500
4.7500
48,200
Oct 7, 2026
5.0000
5.1000
4.7900
4.7900
4.7900
20,200
Oct 6, 2026
5.1400
5.1800
4.9800
5.0900
5.0900
23,500
Oct 5, 2026
4.9600
5.1900
4.9600
4.9700
4.9700
22,600
Oct 2, 2026
5.1800
5.2900
4.9600
5.0200
5.0200
46,200
Oct 1, 2026
5.4800
5.5000
5.1700
5.1900
5.1900
48,000
Sep 30, 2026
5.5400
5.8300
5.4200
5.4800
5.4800
52,500
Sep 29, 2026
5.5800
5.6700
5.4400
5.5000
5.5000
34,400
Sep 28, 2026
5.1900
5.7300
5.1700
5.6100
5.6100
67,800
Sep 25, 2026
5.1700
5.3800
5.1700
5.1900
5.1900
21,600
Sep 24, 2026
5.2600
5.3000
5.1500
5.1700
5.1700
39,600
Sep 23, 2026
5.5000
5.5200
5.2700
5.2700
5.2700
18,100
Sep 22, 2026
5.5600
5.6000
5.5100
5.5300
5.5300
30,700
Sep 21, 2026
6.2400
6.3100
5.5200
5.6000
5.6000
99,700
Sep 18, 2026
6.5900
6.7200
6.5000
6.5700
6.5700
39,200
Sep 17, 2026
6.5400
6.6200
6.5200
6.5700
6.5700
6,000
Sep 16, 2026
6.5500
6.5900
6.4800
6.5200
6.5200
14,100
Sep 15, 2026
6.5500
6.5500
6.4000
6.5000
6.5000
12,800
Sep 14, 2026
6.6800
6.7000
6.4500
6.5500
6.5500
21,000
Sep 11, 2026
6.8300
6.9400
6.6400
6.6600
6.6600
31,500
Sep 10, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
6.4500
6.9200
6.4500
6.8300
6.8300
20,200
Sep 9, 2026
7.0000
7.0000
6.8000
6.9000
6.9000
13,880
Sep 8, 2026
7.1000
7.1000
6.9000
7.0000
7.0000
13,900
Sep 4, 2026
7.2000
7.3000
7.1000
7.2000
7.2000
2,700
Sep 3, 2026
7.1000
7.2000
7.0000
7.1000
7.1000
4,270
Sep 2, 2026
7.2000
7.4000
7.1000
7.1000
7.1000
9,770
Sep 1, 2026
7.2000
7.5000
7.1000
7.2000
7.2000
10,390
Aug 31, 2026
7.5000
7.5000
7.2000
7.3000
7.3000
7,930
Aug 28, 2026
7.4000
7.6000
7.4000
7.4000
7.4000
9,390
Aug 27, 2026
7.4000
7.7000
7.2000
7.3000
7.3000
17,510
Aug 26, 2026
7.0000
7.6000
7.0000
7.3000
7.3000
21,980
Aug 25, 2026
7.0000
7.1000
6.9000
7.0000
7.0000
13,100
Aug 24, 2026
6.6000
6.9000
6.6000
6.7000
6.7000
17,390
Aug 21, 2026
7.0000
7.0000
6.5000
6.7000
6.7000
26,370
Aug 20, 2026
6.0000
6.4000
6.0000
6.2000
6.2000
15,920
Aug 19, 2026
5.9000
6.2000
5.8000
6.1000
6.1000
19,310
Aug 18, 2026
5.9000
6.2000
5.8000
5.9000
5.9000
43,290
Aug 17, 2026
6.5000
6.6000
6.0000
6.0000
6.0000
42,790
Aug 14, 2026
6.6000
6.7000
6.2000
6.6000
6.6000
36,220
Aug 13, 2026
7.1000
7.1000
6.8000
7.0000
7.0000
20,110
Aug 12, 2026
7.0000
7.1000
6.9000
7.0000
7.0000
8,040
Aug 11, 2026
6.7000
7.0000
6.7000
7.0000
7.0000
7,130
Aug 10, 2026
7.2000
7.2000
6.8000
6.9000
6.9000
6,790
Aug 7, 2026
6.8000
7.0000
6.8000
7.0000
7.0000
7,290
Aug 6, 2026
6.7000
6.8000
6.5000
6.8000
6.8000
15,770
Aug 5, 2026
6.7000
6.7000
6.4000
6.5000
6.5000
45,450
Aug 4, 2026
6.9000
7.1000
6.7000
6.8000
6.8000
21,160
Aug 3, 2026
6.7000
7.1000
6.6000
6.9000
6.9000
38,840
Jul 31, 2026
7.2000
7.3000
6.5000
6.6000
6.6000
84,190
Jul 30, 2026
7.4000
7.4000
7.0000
7.2000
7.2000
43,480
Jul 29, 2026
8.0000
8.0000
7.3000
7.4000
7.4000
31,720
Jul 28, 2026
7.9000
8.2000
7.8000
7.9000
7.9000
11,560
Jul 27, 2026
8.0000
8.1000
7.8000
7.8000
7.8000
18,000
Jul 24, 2026
8.1000
8.9000
7.9000
8.0000
8.0000
25,620
Jul 23, 2026
8.5000
8.7000
7.9000
8.1000
8.1000
18,660
Jul 22, 2026
8.6000
9.0000
8.4000
8.4000
8.4000
11,630
Jul 21, 2026
8.8000
8.8000
8.4000
8.7000
8.7000
35,180
Jul 20, 2026
9.1000
9.4000
8.5000
8.7000
8.7000
32,640
Jul 17, 2026
9.3000
9.5000
9.2000
9.3000
9.3000
12,210
Jul 16, 2026
9.4000
9.4000
9.2000
9.3000
9.3000
11,570
Jul 15, 2026
9.5000
10.3000
9.1000
9.3000
9.3000
55,220
Jul 14, 2026
9.4000
9.6000
9.2000
9.3000
9.3000
16,060
Jul 13, 2026
9.3000
9.6000
9.3000
9.3000
9.3000
6,770
Jul 10, 2026
9.3000
9.5000
9.3000
9.4000
9.4000
8,880
Jul 9, 2026
9.3000
9.4000
9.1000
9.3000
9.3000
11,290
Jul 8, 2026
9.4000
9.5000
9.2000
9.3000
9.3000
7,760
Jul 7, 2026
9.5000
9.7000
9.5000
9.6000
9.6000
5,190
Jul 6, 2026
9.9000
9.9000
9.4000
9.6000
9.6000
11,780
Jul 2, 2026
9.6000
9.9000
9.5000
9.8000
9.8000
12,610
Jul 1, 2026
9.2000
9.7000
9.2000
9.4000
9.4000
20,850
Jun 30, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.5000
9.7000
9.2000
9.2000
9.2000
40,340
Jun 29, 2026
10.5000
10.6000
9.7000
9.9000
9.5000
67,400
Jun 26, 2026
10.5000
11.0000
10.1000
10.1000
9.6919
462,650
Jun 25, 2026
10.4000
10.8000
10.4000
10.6000
10.1717
22,230
Jun 24, 2026
10.4000
10.6000
10.2000
10.5000
10.0758
21,080
Jun 23, 2026
10.0000
10.3000
10.0000
10.3000
9.8838
12,600
Jun 22, 2026
10.0000
10.4000
10.0000
10.0000
9.5960
20,480
Jun 18, 2026
10.5000
10.5000
10.0000
10.0000
9.5960
47,490
Jun 17, 2026
10.3000
10.7000
10.3000
10.3000
9.8838
17,960
Jun 16, 2026
10.3000
10.7000
10.3000
10.3000
9.8838
20,340
Jun 15, 2026
10.6000
10.7000
10.4000
10.5000
10.0758
14,170
Jun 12, 2026
10.5000
10.8000
10.5000
10.8000
10.3636
14,590
Jun 11, 2026
10.3000
10.8000
10.2000
10.7000
10.2677
17,670
Jun 10, 2026
10.1000
10.3000
10.0000
10.0000
9.5960
10,580
Jun 9, 2026
10.1000
10.4000
10.1000
10.2000
9.7879
11,720
Jun 8, 2026
10.5000
10.5000
10.1000
10.2000
9.7879
10,710
Jun 5, 2026
10.5000
10.6000
10.2000
10.2000
9.7879
7,630
Jun 4, 2026
10.3000
10.7000
10.2000
10.6000
10.1717
12,180
Jun 3, 2026
10.7000
10.8000
10.4000
10.4000
9.9798
13,080
Jun 2, 2026
10.5000
10.8000
10.4000
10.7000
10.2677
14,510
Jun 1, 2026
10.4000
10.5000
10.3000
10.5000
10.0758
12,090
May 29, 2026
10.5000
10.6000
10.3000
10.5000
10.0758
28,640
May 28, 2026
10.3000
10.7000
10.2000
10.7000
10.2677
29,140
May 27, 2026
10.5000
10.7000
10.3000
10.3000
9.8838
22,680
May 26, 2026
11.2000
11.2000
10.3000
10.6000
10.1717
35,470
May 22, 2026
11.3000
11.4000
11.0000
11.1000
10.6515
12,450
May 21, 2026
11.2000
11.5000
11.0000
11.2000
10.7475
19,380
May 20, 2026
11.0000
11.4000
10.7000
11.4000
10.9394
21,530
May 19, 2026
10.8000
10.9000
10.7000
10.8000
10.3636
10,410
May 18, 2026
10.7000
11.1000
10.6000
11.0000
10.5556
10,990
May 15, 2026
11.2000
11.2000
10.4000
10.7000
10.2677
27,180
May 14, 2026
11.2000
11.6000
11.1000
11.5000
11.0354
11,930
May 13, 2026
11.3000
11.5000
11.1000
11.1000
10.6515
9,800
May 12, 2026
11.4000
11.7000
11.3000
11.4000
10.9394
10,790
May 11, 2026
12.0000
12.0000
11.2000
11.6000
11.1313
25,750
May 8, 2026
11.5000
11.8000
11.5000
11.8000
11.3232
10,370
May 7, 2026
11.6000
11.8000
11.6000
11.6000
11.1313
9,520
May 6, 2026
11.7000
11.9000
11.5000
11.6000
11.1313
13,870
May 5, 2026
11.6000
11.9000
11.5000
11.6000
11.1313
13,720
May 4, 2026
11.7000
11.9000
11.6000
11.6000
11.1313
13,770
May 1, 2026
11.9000
12.0000
11.5000
11.9000
11.4192
9,320
Apr 30, 2026
12.0000
12.1000
11.5000
11.9000
11.4192
22,930
Apr 29, 2026
12.2000
12.2000
11.9000
11.9000
11.4192
17,950
Apr 28, 2026
12.9000
12.9000
12.2000
12.2000
11.7071
27,930
Apr 27, 2026
13.0000
13.0000
12.6000
12.7000
12.1869
10,360
Apr 24, 2026
12.7000
13.0000
12.6000
13.0000
12.4747
4,500
Apr 23, 2026
12.9000
12.9000
12.6000
12.7000
12.1869
13,430
Apr 22, 2026
12.9000
13.1000
12.9000
13.0000
12.4747
5,660
Apr 21, 2026
13.1000
13.1000
12.8000
12.9000
12.3788
5,650
Apr 20, 2026
13.2000
13.8000
12.9000
13.1000
12.5707
10,300
Apr 17, 2026
13.1000
13.2000
12.9000
13.2000
12.6667
6,780
Apr 16, 2026
13.0000
13.4000
12.7000
12.9000
12.3788
6,070
Apr 15, 2026
12.9000
13.4000
12.6000
12.9000
12.3788
9,950
Apr 14, 2026
12.7000
13.0000
12.6000
12.8000
12.2828
11,040
Apr 13, 2026
12.9000
13.0000
12.6000
12.9000
12.3788
5,830
Apr 10, 2026
12.9000
13.0000
12.6000
12.8000
12.2828
4,720
Apr 9, 2026
12.5000
13.1000
12.3000
13.0000
12.4747
7,670
Apr 8, 2026
13.0000
13.0000
12.3000
12.6000
12.0909
9,190
Apr 7, 2026
12.6000
13.2000
12.1000
12.7000
12.1869
11,130
Apr 6, 2026
12.1000
13.0000
12.1000
12.7000
12.1869
11,790
Apr 2, 2026
12.4000
12.5000
12.0000
12.3000
11.8030
11,590
Apr 1, 2026
12.6000
12.9000
12.3000
12.4000
11.8990
12,880
Mar 31, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
12.4000
12.9000
12.2000
12.6000
12.0909
15,240
Mar 30, 2026
12.7000
13.3000
12.4000
12.8000
11.8990
26,000
Mar 27, 2026
12.5000
12.6000
12.0000
12.1000
11.2483
13,620
Mar 26, 2026
12.6000
13.0000
11.9000
12.6000
11.7131
18,830
Mar 25, 2026
12.4000
12.4000
12.2000
12.4000
11.5271
8,270
Mar 24, 2026
12.2000
12.5000
11.8000
12.3000
11.4342
34,610
Mar 23, 2026
13.3000
13.8000
12.7000
13.8000
12.8286
18,410
Mar 20, 2026
12.6000
13.2000
12.2000
13.2000
12.2708
72,370
Mar 19, 2026
13.0000
13.1000
12.6000
12.8000
11.8990
14,920
Mar 18, 2026
14.0000
14.0000
12.8000
12.8000
11.8990
14,620
Mar 17, 2026
14.3000
14.4000
14.1000
14.3000
13.2934
14,710
Mar 16, 2026
14.3000
14.6000
14.2000
14.3000
13.2934
11,180
Mar 13, 2026
13.7000
14.4000
13.5000
14.3000
13.2934
13,310
Mar 12, 2026
13.6000
13.9000
13.4000
13.7000
12.7356
9,600
Mar 11, 2026
13.7000
13.8000
13.4000
13.7000
12.7356
28,900
Mar 10, 2026
13.7000
13.9000
13.6000
13.8000
12.8286
11,260
Mar 9, 2026
13.6000
13.9000
13.1000
13.7000
12.7356
17,290
Mar 6, 2026
13.6000
13.8000
13.5000
13.7000
12.7356
9,030
Mar 5, 2026
13.7000
13.8000
13.5000
13.6000
12.6427
6,650
Mar 4, 2026
13.7000
13.8000
13.6000
13.7000
12.7356
5,610
Mar 3, 2026
13.6000
13.9000
13.5000
13.6000
12.6427
10,970
Mar 2, 2026
13.2000
14.2000
13.2000
13.9000
12.9216
16,460
Feb 27, 2026
13.3000
13.8000
13.2000
13.8000
12.8286
19,260
Feb 26, 2026
13.4000
13.7000
13.2000
13.4000
12.4568
10,680
Feb 25, 2026
13.3000
13.4000
13.2000
13.4000
12.4568
7,870
Feb 24, 2026
13.0000
13.4000
13.0000
13.2000
12.2708
6,340
Feb 23, 2026
13.2000
13.4000
13.0000
13.1000
12.1779
14,310
Feb 20, 2026
13.5000
13.7000
13.0000
13.2000
12.2708
15,100
Feb 19, 2026
12.8000
14.0000
12.8000
13.4000
12.4568
39,880
Feb 18, 2026
13.2000
13.3000
12.6000
12.7000
11.8060
31,540
Feb 17, 2026
13.1000
13.4000
13.0000
13.1000
12.1779
10,460
Feb 13, 2026
12.8000
13.4000
12.8000
13.3000
12.3638
11,650
Feb 12, 2026
13.3000
13.4000
12.8000
13.0000
12.0849
23,490
Feb 11, 2026
13.5000
13.7000
12.9000
13.1000
12.1779
27,110
Feb 10, 2026
13.6000
14.0000
13.1000
13.1000
12.1779
12,840
Feb 9, 2026
13.7000
13.7000
13.1000
13.4000
12.4568
13,590
Feb 6, 2026
13.4000
13.9000
13.3000
13.5000
12.5497
18,830
Feb 5, 2026
13.5000
13.9000
13.1000
13.1000
12.1779
25,510
Feb 4, 2026
13.7000
13.9000
13.3000
13.3000
12.3638
23,690
Feb 3, 2026
13.8000
14.0000
13.3000
13.7000
12.7356
16,250
Feb 2, 2026
13.4000
14.5000
13.4000
13.8000
12.8286
29,840
Jan 30, 2026
14.2000
14.2000
13.4000
13.4000
12.4568
24,260
Jan 29, 2026
13.4000
14.5000
13.3000
14.5000
13.4793
30,260
Jan 28, 2026
13.8000
13.8000
13.3000
13.4000
12.4568
15,580
Jan 27, 2026
13.6000
13.8000
13.5000
13.6000
12.6427
11,950
Jan 26, 2026
13.7000
14.0000
13.5000
13.5000
12.5497
12,950
Jan 23, 2026
14.0000
14.2000
13.7000
13.7000
12.7356
16,780
Jan 22, 2026
14.2000
14.6000
14.1000
14.1000
13.1075
13,160
Jan 21, 2026
14.0000
14.5000
14.0000
14.3000
13.2934
18,480
Jan 20, 2026
14.1000
14.3000
14.0000
14.0000
13.0145
12,050
Jan 16, 2026
14.5000
15.0000
14.4000
14.5000
13.4793
15,280
Jan 15, 2026
14.8000
15.0000
14.4000
14.4000
13.3864
25,720
Jan 14, 2026
14.4000
14.8000
14.4000
14.7000
13.6652
34,190
Jan 13, 2026
14.4000
14.8000
14.2000
14.5000
13.4793
23,550
Jan 12, 2026
14.4000
14.7000
14.0000
14.5000
13.4793
24,020
Jan 9, 2026
14.2000
14.8000
14.0000
14.3000
13.2934
56,420
Jan 8, 2026
13.3000
14.2000
13.0000
13.9000
12.9216
36,600
Jan 7, 2026
13.4000
13.5000
13.0000
13.0000
12.0849
18,740
Jan 6, 2026
13.5000
13.7000
13.1000
13.4000
12.4568
35,520
Jan 5, 2026
13.7000
14.1000
13.5000
13.5000
12.5497
19,080
Jan 2, 2026
14.2000
14.2000
13.7000
13.7000
12.7356
25,090
Dec 31, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
14.3000
14.3000
13.9000
14.1000
13.1075
26,200
Dec 30, 2025
14.6000
14.7000
14.2000
14.4000
13.0145
30,000
Dec 29, 2025
14.4000
14.7000
14.4000
14.6000
13.1953
18,510
Dec 26, 2025
14.6000
14.8000
14.4000
14.6000
13.1953
27,960
Dec 24, 2025
14.5000
14.9000
14.4000
14.6000
13.1953
19,800
Dec 23, 2025
14.6000
14.9000
14.2000
14.3000
12.9241
19,960
Dec 22, 2025
14.8000
15.0000
14.5000
14.6000
13.1953
18,390
Dec 19, 2025
14.9000
15.1000
14.5000
14.7000
13.2857
41,080
Dec 18, 2025
14.6000
15.2000
14.6000
15.0000
13.5568
14,200
Dec 17, 2025
15.0000
15.4000
14.3000
14.3000
12.9241
29,230
Dec 16, 2025
14.8000
15.2000
14.7000
15.0000
13.5568
12,570
Dec 15, 2025
14.7000
15.5000
14.6000
14.6000
13.1953
27,200
Dec 12, 2025
16.0000
16.0000
15.0000
15.2000
13.7375
22,160
Dec 11, 2025
14.3000
16.5000
14.3000
16.3000
14.7317
55,400
Dec 10, 2025
14.1000
14.8000
14.1000
14.4000
13.0145
23,580
Dec 9, 2025
14.9000
15.0000
14.1000
14.1000
12.7434
40,050
Dec 8, 2025
15.2000
15.2000
14.5000
14.7000
13.2857
19,320
Dec 5, 2025
15.1000
15.5000
14.9000
14.9000
13.4664
15,850
Dec 4, 2025
16.1000
16.3000
15.0000
15.0000
13.5568
13,490
Dec 3, 2025
15.1000
16.3000
15.0000
16.3000
14.7317
36,100
Dec 2, 2025
15.4000
15.5000
14.7000
14.9000
13.4664
18,740
Dec 1, 2025
16.3000
16.4000
15.1000
15.1000
13.6472
17,320
Nov 28, 2025
16.3000
16.4000
16.0000
16.3000
14.7317
9,310
Nov 26, 2025
15.7000
16.2000
15.6000
15.9000
14.3702
35,580
Nov 25, 2025
15.3000
16.0000
15.3000
15.9000
14.3702
30,900
Nov 24, 2025
15.1000
15.6000
14.9000
15.1000
13.6472
13,100
Nov 21, 2025
14.2000
15.2000
14.2000
15.2000
13.7375
17,470
Nov 20, 2025
14.9000
15.6000
14.3000
14.3000
12.9241
17,310
Nov 19, 2025
14.9000
15.4000
14.7000
14.7000
13.2857
24,760
Nov 18, 2025
14.6000
14.9000
14.5000
14.7000
13.2857
14,900
Nov 17, 2025
14.7000
15.4000
14.7000
15.0000
13.5568
16,780
Nov 14, 2025
14.7000
15.0000
14.6000
14.9000
13.4664
9,950
Nov 13, 2025
15.0000
15.2000
14.7000
14.9000
13.4664
24,840
Nov 12, 2025
15.5000
15.6000
15.4000
15.4000
13.9183
40,350
Nov 11, 2025
15.6000
15.6000
15.4000
15.6000
14.0991
16,840
Nov 10, 2025
15.2000
15.6000
15.2000
15.5000
14.0087
22,300
Nov 7, 2025
15.3000
15.6000
15.2000
15.2000
13.7375
11,080
Nov 6, 2025
15.5000
15.6000
15.2000
15.3000
13.8279
26,880
Nov 5, 2025
15.5000
15.5000
15.2000
15.4000
13.9183
13,560
Nov 4, 2025
15.0000
15.6000
15.0000
15.3000
13.8279
21,040
Nov 3, 2025
15.8000
15.8000
15.1000
15.4000
13.9183
19,260
Oct 31, 2025
15.0000
15.9000
15.0000
15.6000
14.0991
27,350
