LMP Capital and Income Fund Inc. Historical Stock Prices

SCD 
$17.06
*  
0.24
1.43%
Get SCD Alerts
*Delayed - data as of Dec. 26, 2014 12:44 ET  -  Find a broker to begin trading SCD now
Exchange: NYSE

Community Rating:
View:    SCD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:44  16.96  17.06  16.95  17.06 33,145
12/24/2014 16.82 16.8968 16.71 16.82 23,345
12/23/2014 16.83 16.8516 16.7788 16.83 49,920
12/22/2014 16.78 16.78 16.55 16.72 43,204
12/19/2014 16.53 16.76 16.37 16.74 54,045
12/18/2014 16.34 16.49 16.28 16.45 59,207
12/17/2014 15.86 16.14 15.7 16.12 46,804
12/16/2014 16.01 16.26 15.93 15.95 80,813
12/15/2014 16.35 16.53 16.04 16.11 84,704
12/12/2014 16.41 16.44 16.3 16.36 57,397
12/11/2014 16.52 16.68 16.5 16.52 87,225
12/10/2014 16.82 16.82 16.5 16.5 37,023
12/09/2014 16.9 16.9 16.74 16.8316 74,303
12/08/2014 17.11 17.15 16.86 16.92 28,700
12/05/2014 17.09 17.2 17.09 17.16 34,935
12/04/2014 17.19 17.22 17.0855 17.14 28,077
12/03/2014 17.11 17.2 17.1 17.17 27,569
12/02/2014 16.98 17.12 16.95 17.07 41,123
12/01/2014 17.11 17.1496 16.93 16.95 57,348
11/28/2014 17.39 17.39 17.11 17.16 20,446
11/26/2014 17.26 17.41 17.26 17.41 26,000
11/25/2014 17.23 17.32 17.22 17.22 38,180
11/24/2014 17.31 17.42 17.2 17.2 47,326
11/21/2014 17.47 17.5 17.25 17.31 72,939
11/20/2014 17.14 17.326 17.02 17.24 45,546
11/19/2014 17.07 17.19 17.05 17.16 38,017
11/18/2014 16.98 17.14 16.98 17.04 47,736
11/17/2014 16.96 17.05 16.92 16.92 74,555
11/14/2014 17.02 17.08 16.96 16.98 45,958
11/13/2014 17.06 17.18 17.05 17.08 57,353
11/12/2014 17.03 17.12 17.03 17.07 49,041
11/11/2014 17.07 17.15 17.06 17.15 51,350
11/10/2014 17.09 17.2199 17.02 17.03 55,379
11/07/2014 16.98 17.11 16.97 17.05 37,688
11/06/2014 17.02 17.03 16.96 16.98 25,341
11/05/2014 17.09 17.09 16.91 17.01 32,471
11/04/2014 17 17 16.81 16.96 44,772
11/03/2014 16.87 17.03 16.85 17.01 54,615
10/31/2014 16.85 16.94 16.82 16.86 30,788
10/30/2014 16.55 16.83 16.55 16.76 37,630
10/29/2014 16.74 16.79 16.5702 16.6768 30,749
10/28/2014 16.52 16.72 16.45 16.72 51,731
10/27/2014 16.5 16.58 16.4 16.55 47,771
10/24/2014 16.44 16.58 16.374 16.54 46,233
10/23/2014 16.42 16.58 16.39 16.43 40,023
10/22/2014 16.26 16.42 16.1525 16.26 75,620
10/21/2014 16.02 16.3 16.02 16.27 56,929
10/20/2014 15.84 16.0256 15.61 15.97 41,033
10/17/2014 15.65 16.031 15.52 15.86 91,347
10/16/2014 14.77 15.38 14.77 15.35 108,793
10/15/2014 14.91 15.09 14.65 14.92 134,704
10/14/2014 15.28 15.37 15.06 15.13 100,561
10/13/2014 15.73 15.85 15.26 15.28 89,497
10/10/2014 16.12 16.13 15.44 15.71 131,360
10/09/2014 16.57 16.57 16.17 16.19 49,139
10/08/2014 16.6 16.63 16.3 16.56 77,667
10/07/2014 16.71 16.73 16.54 16.65 55,072
10/06/2014 16.83 16.86 16.75 16.75 75,299
10/03/2014 16.54 16.91 16.52 16.82 82,409
10/02/2014 16.63 16.63 16.32 16.48 58,088
10/01/2014 16.87 16.95 16.52 16.68 110,782
09/30/2014 16.95 17.08 16.84 16.9 90,969
09/29/2014 17.12 17.15 16.84 16.97 87,929
09/26/2014 17.23 17.35 17.14 17.18 36,957
09/25/2014 17.27 17.38 17.12 17.17 43,181
09/24/2014 17.33 17.37 17.02 17.33 63,709
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?