LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
15.01
+0.09 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.99 | 15.06 | 14.95 | 15.01 | 15.01 | 0.60% | 40,642 |
| Dec 4, 2025 | 14.93 | 14.99 | 14.86 | 14.92 | 14.92 | 0.40% | 62,764 |
| Dec 3, 2025 | 14.73 | 14.89 | 14.73 | 14.86 | 14.86 | 0.95% | 44,572 |
| Dec 2, 2025 | 14.77 | 14.77 | 14.65 | 14.72 | 14.72 | -0.07% | 54,140 |
| Dec 1, 2025 | 14.89 | 14.94 | 14.66 | 14.73 | 14.73 | -0.47% | 93,302 |
| Nov 28, 2025 | 14.71 | 14.85 | 14.69 | 14.80 | 14.80 | 1.02% | 49,185 |
| Nov 26, 2025 | 14.54 | 14.70 | 14.51 | 14.65 | 14.65 | 1.24% | 78,062 |
| Nov 25, 2025 | 14.29 | 14.47 | 14.29 | 14.47 | 14.47 | 1.47% | 95,954 |
| Nov 24, 2025 | 14.23 | 14.31 | 14.17 | 14.26 | 14.26 | 0.85% | 69,256 |
| Nov 21, 2025 | 13.99 | 14.14 | 13.79 | 14.14 | 14.14 | 1.36% | 156,771 |
| Nov 20, 2025 | 14.25 | 14.38 | 13.91 | 13.95 | 13.95 | -2.38% | 134,480 |
| Nov 19, 2025 | 14.26 | 14.34 | 14.17 | 14.29 | 14.17 | 0.07% | 216,375 |
| Nov 18, 2025 | 14.38 | 14.42 | 14.15 | 14.28 | 14.16 | -0.63% | 213,064 |
| Nov 17, 2025 | 14.55 | 14.67 | 14.36 | 14.37 | 14.25 | -1.64% | 89,249 |
| Nov 14, 2025 | 14.58 | 14.80 | 14.58 | 14.61 | 14.49 | -0.48% | 100,776 |
| Nov 13, 2025 | 14.81 | 14.90 | 14.65 | 14.68 | 14.56 | -1.48% | 115,381 |
| Nov 12, 2025 | 14.97 | 14.97 | 14.84 | 14.90 | 14.77 | 0.20% | 49,358 |
| Nov 11, 2025 | 14.77 | 14.96 | 14.62 | 14.87 | 14.75 | 0.75% | 53,078 |
| Nov 10, 2025 | 14.62 | 14.80 | 14.62 | 14.76 | 14.64 | 1.23% | 63,903 |
| Nov 7, 2025 | 14.74 | 14.74 | 14.43 | 14.58 | 14.46 | -1.09% | 78,440 |
| Nov 6, 2025 | 14.75 | 14.84 | 14.64 | 14.74 | 14.62 | -0.20% | 78,435 |
| Nov 5, 2025 | 14.64 | 14.78 | 14.64 | 14.77 | 14.65 | 0.82% | 70,522 |
| Nov 4, 2025 | 14.73 | 14.81 | 14.64 | 14.65 | 14.53 | -1.28% | 106,246 |
| Nov 3, 2025 | 15.00 | 15.00 | 14.69 | 14.84 | 14.72 | -0.74% | 78,361 |
| Oct 31, 2025 | 14.98 | 15.08 | 14.80 | 14.95 | 14.82 | 0.27% | 152,913 |
| Oct 30, 2025 | 15.01 | 15.06 | 14.91 | 14.91 | 14.78 | -0.73% | 73,251 |
| Oct 29, 2025 | 15.18 | 15.22 | 15.00 | 15.02 | 14.89 | -0.79% | 77,709 |
| Oct 28, 2025 | 15.20 | 15.30 | 15.03 | 15.14 | 15.01 | -0.07% | 73,561 |
| Oct 27, 2025 | 15.07 | 15.19 | 15.05 | 15.15 | 15.02 | 0.87% | 97,576 |
| Oct 24, 2025 | 14.94 | 15.10 | 14.94 | 15.02 | 14.89 | -0.27% | 81,905 |
| Oct 23, 2025 | 15.02 | 15.09 | 14.96 | 15.06 | 14.81 | 0.27% | 103,118 |
| Oct 22, 2025 | 15.18 | 15.20 | 14.95 | 15.02 | 14.78 | -0.53% | 63,546 |
| Oct 21, 2025 | 15.11 | 15.19 | 15.00 | 15.10 | 14.85 | 0.33% | 56,703 |
| Oct 20, 2025 | 15.00 | 15.14 | 14.94 | 15.05 | 14.80 | 0.47% | 64,874 |
| Oct 17, 2025 | 15.03 | 15.20 | 14.87 | 14.98 | 14.74 | -0.47% | 130,504 |
| Oct 16, 2025 | 15.38 | 15.38 | 14.83 | 15.05 | 14.80 | -1.95% | 474,080 |
| Oct 15, 2025 | 15.63 | 15.63 | 15.15 | 15.35 | 15.10 | -1.35% | 485,359 |
| Oct 14, 2025 | 15.60 | 15.61 | 15.48 | 15.56 | 15.31 | -0.26% | 130,064 |
| Oct 13, 2025 | 15.51 | 15.60 | 15.51 | 15.60 | 15.35 | 1.23% | 58,351 |
| Oct 10, 2025 | 15.70 | 15.80 | 15.41 | 15.41 | 15.16 | -1.60% | 103,812 |
| Oct 9, 2025 | 15.72 | 15.80 | 15.61 | 15.66 | 15.40 | -0.13% | 53,220 |
| Oct 8, 2025 | 15.70 | 15.74 | 15.62 | 15.68 | 15.42 | 0.13% | 40,168 |
| Oct 7, 2025 | 15.62 | 15.72 | 15.55 | 15.66 | 15.40 | -0.13% | 55,734 |
| Oct 6, 2025 | 15.55 | 15.68 | 15.51 | 15.68 | 15.42 | 1.23% | 49,944 |
| Oct 3, 2025 | 15.47 | 15.54 | 15.45 | 15.49 | 15.24 | - | 70,468 |
| Oct 2, 2025 | 15.55 | 15.62 | 15.42 | 15.49 | 15.24 | -0.26% | 102,176 |
| Oct 1, 2025 | 15.54 | 15.60 | 15.44 | 15.53 | 15.28 | - | 71,041 |
| Sep 30, 2025 | 15.47 | 15.53 | 15.42 | 15.53 | 15.28 | 0.39% | 68,608 |
| Sep 29, 2025 | 15.60 | 15.60 | 15.40 | 15.47 | 15.22 | -0.10% | 63,050 |
| Sep 26, 2025 | 15.62 | 15.89 | 15.47 | 15.49 | 15.23 | -0.42% | 91,379 |