$13.81 +0.08 (%) LMP Cap and Incm Fd Shs - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCD historical data

Date Open High Low Close Volume
7/29/201613.7313.8313.7113.8160,506
7/28/201613.7713.8013.7013.7350,387
7/27/201613.8713.9013.7013.7570,977
7/26/201613.8713.8713.8213.8494,529
7/25/201613.8113.8313.7613.83110,152
7/22/201613.6413.7813.6413.7672,612
7/21/201613.6313.7013.6213.67126,937
7/20/201613.5613.6313.5213.5773,877
7/19/201613.5313.5513.4513.5152,344
7/18/201613.4913.5213.4513.5144,950
7/15/201613.5013.5213.4513.4617,668
7/14/201613.5113.5913.4513.4538,790
7/13/201613.5413.5813.4013.4741,522
7/12/201613.4913.5513.4513.4762,260
7/11/201613.4213.4213.2913.3951,893
7/8/201613.2613.3913.1613.3343,291
7/7/201613.2413.2613.0613.1982,059
7/6/201613.1513.2113.0513.2178,574
7/5/201613.2013.2012.9813.1538,910
7/1/201613.1913.2613.1613.2348,675
6/30/201613.2313.2313.0613.1360,897
6/29/201612.9813.1612.9813.16106,443
6/28/201612.6712.8212.6712.8035,495
6/27/201612.6512.6812.4112.64124,070
6/24/201612.7312.8112.6312.80130,286
6/23/201612.9212.9912.8912.9559,689
6/22/201612.8912.9212.7912.8043,570
6/21/201612.8612.8812.7912.8653,620
6/20/201612.8912.9212.7912.8034,681
6/17/201612.7012.7912.6912.7331,469
6/16/201612.6212.7512.5312.7536,852
6/15/201612.6512.7912.6212.6454,397
6/14/201612.9713.0112.8512.9237,475
6/13/201613.0713.1412.9912.9931,307
6/10/201613.1513.2213.1113.1437,031
6/9/201613.2013.3013.1413.3090,877
6/8/201613.2013.2713.1613.2247,183
6/7/201613.1413.1913.0613.1735,505
6/6/201612.9813.1512.9813.0955,772
6/3/201612.9312.9812.8512.9062,926
6/2/201612.7612.9212.7612.9260,687
6/1/201612.6812.8212.6812.8246,235
5/31/201612.8012.8312.6712.7550,190
5/27/201612.7212.7712.6912.7559,790
5/26/201612.7612.7612.6812.7431,111
5/25/201612.6512.7712.6512.7045,039
5/24/201612.5912.6512.5612.6235,973
5/23/201612.5512.5712.4612.5351,633
5/20/201612.4712.5812.4712.5146,260
5/19/201612.5012.5012.3212.4568,275
5/18/201612.5912.6512.4312.5288,388
5/17/201612.6112.7012.5612.5774,479
5/16/201612.5712.6812.5712.6451,766
5/13/201612.5912.6612.5012.5238,547
5/12/201612.5912.7212.5912.5951,664
5/11/201612.6712.6712.5012.6050,344
5/10/201612.6112.7112.6012.6756,674
5/9/201612.6212.6412.5012.6019,624
5/6/201612.4812.6712.4812.6391,936
5/5/201612.5412.5912.4812.5767,258
5/4/201612.4012.4912.3712.4843,698
5/3/201612.5212.6212.3312.4381,298
5/2/201612.6612.6812.5412.6751,130
4/29/201612.6512.7012.5512.7045,196
4/28/201612.6712.7512.6412.6639,147
4/27/201612.6512.7012.5412.7057,137
4/26/201612.6012.6312.5512.6140,201
4/25/201612.5712.5912.5012.5459,746
4/22/201612.5412.6312.4812.6246,293
4/21/201612.6412.7312.4712.5473,494
4/20/201612.5712.6712.4912.5591,680
4/19/201612.4212.5612.3712.5451,850
4/18/201612.2312.3812.1612.3733,336
4/15/201612.3012.3812.2612.2815,381
4/14/201612.4412.4412.2912.3242,366
4/13/201612.3612.4312.3212.4040,174
4/12/201612.1912.3712.1912.2756,184
4/11/201612.1512.3712.1512.1547,310
4/8/201612.2012.2812.1912.1938,990
4/7/201612.0912.1612.0312.0555,182
4/6/201612.0312.1311.9412.1157,249
4/5/201612.1012.1011.9211.9755,722
4/4/201612.3012.3012.0912.1390,835
4/1/201612.3412.3412.1612.3034,956
3/31/201612.2612.3812.1212.3774,424
3/30/201612.2012.3312.0712.3157,956
3/29/201611.9912.1011.8312.0844,743
3/28/201612.1012.1011.9112.0663,452
3/24/201612.0412.0411.8612.04114,388
3/23/201612.2112.2712.0012.0869,364
3/22/201612.1412.2112.0612.2139,468
3/21/201612.2312.2312.1012.1742,633
3/18/201612.1712.3112.1312.2352,183
3/17/201611.9012.1711.9012.1672,586
3/16/201611.7711.9411.7111.9267,379
3/15/201611.9912.0611.9112.0661,372
3/14/201612.0112.1111.9812.0928,052
3/11/201611.9812.1011.9812.0944,301
3/10/201611.9812.0011.8411.9030,299
3/9/201612.0212.0311.9111.9638,579
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center