LMP Capital and Income Fund Inc (SCD) Historical Stock Data
15.45 ↑0.11 (0.72%)
As of March 27, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, SCD is up 0.24% a day on average. There have been 21 days where LMP Capital and Income Fund Inc closed green and 9 days where SCD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 15.47 | 15.45 | ↓$0.02 (-0.13%) | 15.33 | 15.55 | 64.89K |
2024-03-26 | 15.35 | 15.34 | ↓$0.01 (-0.07%) | 15.06 | 15.90 | 118.77K |
2024-03-25 | 15.08 | 15.25 | ↑$0.17 (1.13%) | 15.08 | 15.41 | 107.15K |
2024-03-22 | 15.04 | 15.04 | ↑$0.00 (0.00%) | 14.84 | 15.04 | 43.50K |
2024-03-21 | 14.85 | 15.04 | ↑$0.19 (1.28%) | 14.83 | 15.08 | 67.29K |
2024-03-20 | 14.80 | 14.81 | ↑$0.01 (0.07%) | 14.56 | 14.83 | 61.05K |
2024-03-19 | 14.73 | 14.85 | ↑$0.12 (0.81%) | 14.60 | 14.85 | 67.55K |
2024-03-18 | 14.76 | 14.71 | ↓$0.05 (-0.34%) | 14.54 | 14.79 | 66.61K |
2024-03-15 | 14.76 | 14.76 | ↑$0.00 (0.00%) | 14.70 | 14.81 | 32.91K |
2024-03-14 | 14.68 | 14.78 | ↑$0.10 (0.68%) | 14.68 | 14.85 | 42.49K |
2024-03-13 | 14.82 | 14.83 | ↑$0.01 (0.07%) | 14.45 | 14.85 | 75.60K |
2024-03-12 | 14.55 | 14.78 | ↑$0.23 (1.58%) | 14.41 | 14.78 | 82.57K |
2024-03-11 | 14.53 | 14.47 | ↓$0.06 (-0.41%) | 14.31 | 14.64 | 70.59K |
2024-03-08 | 14.42 | 14.60 | ↑$0.18 (1.25%) | 14.42 | 14.64 | 96.31K |
2024-03-07 | 14.40 | 14.41 | ↑$0.01 (0.07%) | 14.37 | 14.47 | 61.11K |
2024-03-06 | 14.35 | 14.36 | ↑$0.01 (0.07%) | 14.29 | 14.40 | 52.92K |
2024-03-05 | 14.36 | 14.26 | ↓$0.10 (-0.70%) | 14.25 | 14.40 | 46.65K |
2024-03-04 | 14.26 | 14.36 | ↑$0.10 (0.70%) | 14.25 | 14.38 | 53.86K |
2024-03-01 | 14.17 | 14.28 | ↑$0.11 (0.78%) | 14.07 | 14.29 | 71.19K |
2024-02-29 | 14.06 | 14.10 | ↑$0.04 (0.28%) | 14.06 | 14.20 | 61.60K |
2024-02-28 | 14.18 | 14.08 | ↓$0.10 (-0.71%) | 14.08 | 14.23 | 45.26K |
2024-02-27 | 14.11 | 14.17 | ↑$0.06 (0.43%) | 14.09 | 14.19 | 42.34K |
2024-02-26 | 14.33 | 14.09 | ↓$0.24 (-1.67%) | 14.07 | 14.36 | 44.83K |
2024-02-23 | 14.27 | 14.31 | ↑$0.04 (0.28%) | 14.25 | 14.36 | 42.94K |
2024-02-22 | 14.13 | 14.22 | ↑$0.09 (0.64%) | 14.09 | 14.22 | 41.79K |
2024-02-21 | 13.92 | 14.05 | ↑$0.13 (0.93%) | 13.87 | 14.08 | 51.93K |
2024-02-20 | 14.05 | 14.11 | ↑$0.06 (0.43%) | 14.05 | 14.14 | 72.31K |
2024-02-16 | 14.19 | 14.12 | ↓$0.07 (-0.49%) | 14.11 | 14.19 | 47.75K |
2024-02-15 | 14.12 | 14.17 | ↑$0.05 (0.35%) | 14.12 | 14.20 | 56.76K |
2024-02-14 | 14.13 | 14.12 | ↓$0.01 (-0.07%) | 14.09 | 14.25 | 45.92K |
Create an account or log in to view more rows.
$SCD buy the dip were blasting off
$SCD good support.....
$SCD death cross will complete today
$SCD Games being played here.
$SCD we want higher!!!
$SCD Any red I see I shall buy
$SCD LOADING UP HERE!
$SCD Overpower the algos!
$SCD Mindset is key
$SCD keep inchin