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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	15.25	15.24	15.2	15.25	14.95	27,651
April 25, 2025	15.18	15.22	15.22	15.39	15.01	46,123
April 24, 2025	14.83	15.09	15.09	15.22	14.82	49,800
April 23, 2025	14.86	14.87	14.87	15.27	14.8	36,341
April 22, 2025	14.52	14.67	14.67	14.75	14.5	35,431
April 21, 2025	14.55	14.29	14.29	14.57	14.12	54,521
April 17, 2025	14.84	14.48	14.48	14.84	14.38	95,900
April 16, 2025	14.67	14.59	14.59	14.83	14.48	27,866
April 15, 2025	14.5	14.63	14.63	14.8	14.45	34,000
April 14, 2025	14.42	14.47	14.47	14.63	14.3	47,400
April 11, 2025	13.98	14.19	14.19	14.37	13.88	40,430
April 10, 2025	14.24	14.03	14.03	14.37	13.89	51,007
April 09, 2025	13.35	14.54	14.54	14.66	13.35	81,762
April 08, 2025	14.52	13.57	13.57	14.78	13.36	99,052
April 07, 2025	14.1	14.12	14.12	14.62	13.52	141,000
April 04, 2025	15.19	14.27	14.27	15.2	14.2	108,231
April 03, 2025	15.76	15.34	15.34	15.95	15.34	40,939
April 02, 2025	15.98	16.08	16.08	16.15	14.91	26,100
April 01, 2025	16.05	15.99	15.99	16.08	15.74	36,920
March 31, 2025	15.82	15.93	15.93	15.95	15.55	48,846
March 28, 2025	16	15.8	15.8	16	14.91	32,600
March 27, 2025	16.02	15.99	15.99	16.08	15.89	23,800
March 26, 2025	16.17	15.98	15.98	16.26	15.89	22,900
March 25, 2025	16.17	16.16	16.16	16.28	16.08	42,600
March 24, 2025	16.16	16.12	16.12	16.26	15.97	101,300
March 21, 2025	16.09	16.12	16	16.25	16.01	22,600
March 20, 2025	16.19	16.23	16.23	16.28	16.09	13,681
March 19, 2025	16.09	16.19	16.19	16.28	16.09	12,623
March 18, 2025	16.12	16.07	16.07	16.29	15.97	25,540
March 17, 2025	15.84	16.13	16.13	16.2	15.8	25,300
March 14, 2025	15.76	15.83	15.83	15.99	15.65	60,210
March 13, 2025	16.03	15.63	15.63	16.03	15.61	50,200
March 12, 2025	15.93	15.92	15.92	16.04	15.62	30,050
March 11, 2025	15.83	15.76	15.76	15.9	15.36	90,900
March 10, 2025	16.04	15.83	15.83	16.15	15.69	40,834
March 07, 2025	15.92	16.01	16.01	16.32	14.64	62,537
March 06, 2025	16.46	16.06	16.06	16.46	16.05	28,004
March 05, 2025	16.5	16.51	16.51	16.79	16.1	53,517
March 04, 2025	16.8	16.51	16.51	17.09	16.5	49,800
March 03, 2025	17.1	16.97	16.97	17.17	16.77	38,920
February 28, 2025	16.77	16.95	16.95	16.98	16.65	30,670
February 27, 2025	16.72	16.77	16.77	16.94	16.59	24,906
February 26, 2025	16.7	16.7	16.7	17.08	16.59	15,725
February 25, 2025	16.77	16.68	16.68	16.88	16.58	16,743
February 24, 2025	17.1	16.82	16.82	17.3	16.76	34,500
February 21, 2025	17.38	17.12	17.12	17.39	17	30,122
February 20, 2025	17.36	17.38	17.38	17.44	17.2	36,000
February 19, 2025	17.25	17.29	17.29	17.4	17.12	31,008
February 18, 2025	17.15	17.33	17.33	17.57	17.15	34,426
February 14, 2025	17.19	17.13	17.13	17.41	17.11	34,188
February 13, 2025	17.09	17.17	17.17	17.28	17.02	35,400
February 12, 2025	17.03	17.23	17.23	17.26	16.87	26,683
February 11, 2025	17.14	17.11	17.11	17.25	17.04	31,926
February 10, 2025	17.09	17.14	17.14	17.25	16.98	31,300
February 07, 2025	17.27	17	17	17.5	16.96	62,840
February 06, 2025	17.4	17.14	17.14	17.4	17	32,406
February 05, 2025	17.01	17.14	17.14	17.24	16.95	25,200
February 04, 2025	17.07	17.08	17.08	17.21	16.9	29,212
February 03, 2025	16.75	17	17	17.23	16.68	54,800
January 31, 2025	17.22	17.06	17.06	17.29	16.99	45,800

LMP Capital and Income Fund Inc. (SCD) NYSE