LMP Capital and Income Fund Inc. - SCD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.23	15.25	15.25	15.37	15.19	78,812
August 21, 2025	15.25	15.29	15.17	15.34	15.24	50,400
August 20, 2025	15.35	15.33	15.33	15.4	15.3	82,700
August 19, 2025	15.29	15.3	15.3	15.33	15.24	72,029
August 18, 2025	15.24	15.26	15.26	15.34	15.2	99,200
August 15, 2025	15.29	15.2	15.2	15.32	15.18	70,300
August 14, 2025	15.25	15.26	15.26	15.3	15.2	79,400
August 13, 2025	15.24	15.28	15.28	15.31	15.18	112,300
August 12, 2025	15.26	15.18	15.18	15.26	15.15	116,000
August 11, 2025	15.24	15.18	15.18	15.25	15.16	59,125
August 08, 2025	15.2	15.19	15.19	15.24	15.15	68,610
August 07, 2025	15.22	15.14	15.14	15.25	15.12	75,800
August 06, 2025	15.16	15.11	15.11	15.16	15.06	56,700
August 05, 2025	15.1	15.13	15.13	15.2	15	150,424
August 04, 2025	15.02	15.06	15.06	15.16	15	118,700
August 01, 2025	15.16	15.02	15.02	15.2	14.79	147,634
July 31, 2025	15.18	15.18	15.18	15.34	15.1	102,400
July 30, 2025	15.27	15.18	15.18	15.32	15.15	159,319
July 29, 2025	15.33	15.25	15.25	15.37	15.22	89,100
July 28, 2025	15.3	15.34	15.34	15.38	15.23	143,300
July 25, 2025	15.28	15.27	15.27	15.34	15.16	126,000
July 24, 2025	15.2	15.22	15.22	15.28	15.14	151,746
July 23, 2025	15.25	15.24	15.12	15.34	15.24	146,138
July 22, 2025	15.35	15.23	15.11	15.36	15.22	146,700
July 21, 2025	15.29	15.31	15.19	15.4	15.27	150,141
July 18, 2025	15.4	15.29	15.17	15.4	15.2	292,132
July 17, 2025	15.35	15.42	15.42	15.6	15.35	117,200
July 16, 2025	15.48	15.37	15.37	15.48	15.16	85,009
July 15, 2025	15.59	15.25	15.25	15.59	15.25	68,900
July 14, 2025	15.55	15.56	15.56	15.6	15.5	116,448
July 11, 2025	15.61	15.53	15.53	15.74	15.5	126,100
July 10, 2025	15.75	15.67	15.67	15.9	15.61	132,000
July 09, 2025	15.97	15.69	15.69	15.97	15.61	66,527
July 08, 2025	15.73	15.76	15.76	15.8	15.63	114,300
July 07, 2025	15.97	15.75	15.75	15.98	15.74	116,808
July 03, 2025	15.73	15.97	15.97	16.01	15.72	89,900
July 02, 2025	15.79	15.73	15.73	15.83	15.58	122,700
July 01, 2025	15.65	15.73	15.73	15.79	15.62	119,200
June 30, 2025	15.58	15.6	15.6	15.64	15.5	64,423
June 27, 2025	15.59	15.46	15.46	15.78	15.42	71,446
June 26, 2025	15.41	15.55	15.55	15.63	15.41	129,037
June 25, 2025	15.54	15.41	15.41	15.54	15.4	71,200
June 24, 2025	15.32	15.5	15.5	15.6	15.32	83,400
June 23, 2025	15.24	15.3	15.3	15.35	15.03	66,600
June 20, 2025	15.73	15.27	15.27	15.87	15.21	84,700
June 18, 2025	15.64	15.66	15.66	15.75	15.56	50,400
June 17, 2025	15.65	15.68	15.68	15.77	15.55	74,200
June 16, 2025	15.99	15.65	15.65	16.02	15.55	45,800
June 13, 2025	15.47	16.01	16.01	16.01	15.46	170,400
June 12, 2025	15.93	15.57	15.57	15.95	15.56	202,942
June 11, 2025	16.74	16.49	16.49	16.85	16.48	157,900
June 10, 2025	16.64	16.77	16.77	16.8	16.64	108,800
June 09, 2025	16.67	16.63	16.63	16.8	16.61	38,400
June 06, 2025	16.89	16.57	16.57	16.89	16.27	145,643
June 05, 2025	16.76	16.83	16.83	16.83	16.61	59,714
June 04, 2025	16.43	16.76	16.76	16.79	16.43	70,800
June 03, 2025	16.04	16.38	16.38	16.43	15.95	148,600
June 02, 2025	16.07	16.04	16.04	16.09	15.77	183,608
May 30, 2025	15.83	16.12	16.12	16.18	15.82	43,434
May 29, 2025	15.82	15.81	15.81	15.98	15.78	17,710

LMP Capital and Income Fund Inc. (SCD) NYSE