Quantcast

LMP Capital and Income Fund Inc. Common Stock Historical Stock Prices

SCD 
$13.13
*  
0.02
0.15%
Get SCD Alerts
*Delayed - data as of Oct. 17, 2018 15:28 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:28 13.03 13.1331 13.02 13.13 31,843
10/16/2018 12.83 13.11 12.83 13.11 27,904
10/15/2018 12.67 12.89 12.67 12.82 28,469
10/12/2018 12.94 13 12.67 12.69 45,739
10/11/2018 12.96 13.11 12.68 12.77 40,570
10/10/2018 13.45 13.618 12.87 13.1 45,526
10/09/2018 13.45 13.53 13.45 13.45 15,611
10/08/2018 13.5332 13.7592 13.45 13.49 26,658
10/05/2018 13.54 13.6 13.44 13.53 30,338
10/04/2018 13.93 13.975 13.51 13.51 43,591
10/03/2018 14.01 14.01 13.8745 13.91 39,234
10/02/2018 13.82 14.15 13.7 14.04 78,044
10/01/2018 13.7 13.82 13.617 13.82 42,656
09/28/2018 13.65 13.69 13.56 13.66 77,799
09/27/2018 13.8 13.8 13.68 13.71 31,757
09/26/2018 13.93 13.93 13.7111 13.76 23,742
09/25/2018 13.87 13.95 13.82 13.9 31,348
09/24/2018 13.9 14.01 13.7 13.84 31,161
09/21/2018 13.96 14 13.87 13.87 30,430
09/20/2018 13.95 13.96 13.71 13.96 39,398
09/19/2018 14.17 14.27 14.17 14.27 43,620
09/18/2018 14.09 14.14 14.06 14.1 38,143
09/17/2018 14.07 14.13 14.03 14.11 21,707
09/14/2018 14.02 14.09 14.02 14.07 21,004
09/13/2018 14.1 14.1354 14.03 14.03 23,084
09/12/2018 14.03 14.12 14.03 14.11 33,898
09/11/2018 13.95 14.1 13.95 14.03 34,912
09/10/2018 13.81 13.93 13.81 13.92 20,707
09/07/2018 13.83 13.9011 13.75 13.81 42,790
09/06/2018 13.77 13.97 13.77 13.91 28,260
09/05/2018 13.95 14.03 13.8 13.8 37,496
09/04/2018 13.99 14.075 13.9 13.94 28,017
08/31/2018 14.14 14.19 13.97 14.02 47,038
08/30/2018 14.13 14.24 14.11 14.17 41,710
08/29/2018 14.23 14.26 14.17 14.17 38,020
08/28/2018 14.17 14.17 14.1129 14.17 31,927
08/27/2018 14.15 14.16 14.08 14.13 29,309
08/24/2018 14.11 14.12 14.03 14.03 20,020
08/23/2018 14.06 14.12 14.03 14.03 14,023
08/22/2018 14.13 14.13 14.01 14.02 17,452
08/21/2018 14.12 14.12 14.0757 14.09 16,905
08/20/2018 13.97 14.1 13.9224 14.06 43,691
08/17/2018 13.91 13.94 13.7981 13.94 22,379
08/16/2018 13.71 13.92 13.71 13.92 34,398
08/15/2018 13.7 13.82 13.5357 13.65 37,121
08/14/2018 13.78 13.83 13.72 13.72 38,553
08/13/2018 13.79 13.92 13.71 13.8 15,149
08/10/2018 13.89 13.92 13.77 13.78 32,851
08/09/2018 13.81 13.97 13.81 13.94 36,846
08/08/2018 13.81 13.9 13.77 13.805 27,548
08/07/2018 13.85 13.86 13.78 13.85 34,402
08/06/2018 13.76 13.81 13.68 13.8 31,709
08/03/2018 13.6 13.78 13.4738 13.78 63,869
08/02/2018 13.45 13.65 13.36 13.58 43,626
08/01/2018 13.48 13.57 13.46 13.57 24,055
07/31/2018 13.42 13.49 13.42 13.45 27,889
07/30/2018 13.4 13.47 13.33 13.38 16,567
07/27/2018 13.51 13.55 13.33 13.39 38,726
07/26/2018 13.35 13.44 13.35 13.43 18,185
07/25/2018 13.42 13.5 13.31 13.36 51,631
07/24/2018 13.5 13.57 13.405 13.42 40,208
07/23/2018 13.42 13.47 13.41 13.43 39,400
07/20/2018 13.41 13.44 13.2946 13.36 27,040
07/19/2018 13.31 13.45 13.285 13.38 84,187
07/18/2018 13.2 13.31 13.1323 13.31 73,733
07/17/2018 13.14 13.2 13.1262 13.19 43,312
07/16/2018 13.14 13.15 13.0812 13.1 18,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio