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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.76	15.83	15.83	15.99	15.68	37,600
February 19, 2026	15.98	15.97	15.97	16.04	15.83	40,200
February 18, 2026	16	15.98	15.98	16.1	15.94	52,800
February 17, 2026	16.07	16.01	16.01	16.08	15.91	62,442
February 13, 2026	15.95	16.06	16.06	16.18	15.92	56,400
February 12, 2026	15.96	15.91	15.91	15.98	15.85	49,340
February 11, 2026	15.98	15.95	15.95	16	15.78	43,000
February 10, 2026	15.9	15.98	15.98	15.99	15.77	44,400
February 09, 2026	15.72	15.86	15.86	15.92	15.72	31,900
February 06, 2026	15.59	15.8	15.8	15.81	15.54	48,146
February 05, 2026	15.68	15.58	15.58	15.68	15.48	55,246
February 04, 2026	15.63	15.68	15.68	15.7	15.56	69,243
February 03, 2026	15.61	15.56	15.56	15.63	15.48	41,860
February 02, 2026	15.48	15.59	15.59	15.64	15.48	78,731
January 30, 2026	15.53	15.59	15.59	15.59	15.45	56,100
January 29, 2026	15.55	15.53	15.53	15.59	15.43	69,369
January 28, 2026	15.63	15.49	15.49	15.63	15.46	51,448
January 27, 2026	15.51	15.56	15.56	15.59	15.5	57,500
January 26, 2026	15.39	15.49	15.49	15.5	15.38	92,635
January 23, 2026	15.4	15.38	15.38	15.46	15.32	87,800
January 22, 2026	15.41	15.47	15.35	15.59	15.41	157,605
January 21, 2026	15.32	15.4	15.4	15.4	15.29	126,200
January 20, 2026	15.35	15.24	15.24	15.4	15.2	88,746
January 16, 2026	15.35	15.42	15.42	15.51	15.34	504,100
January 15, 2026	15.56	15.38	15.38	15.58	15.38	109,237
January 14, 2026	15.47	15.44	15.44	15.55	15.34	108,900
January 13, 2026	15.46	15.44	15.44	15.51	15.24	130,100
January 12, 2026	15.27	15.42	15.42	15.43	15.12	127,048
January 09, 2026	15.26	15.28	15.28	15.35	15.2	127,127
January 08, 2026	15.05	15.15	15.15	15.2	15.05	75,207
January 07, 2026	15.24	15.04	15.04	15.28	15.02	130,200
January 06, 2026	15.1	15.17	15.17	15.22	15.02	101,500
January 05, 2026	15.01	15.09	15.09	15.18	14.89	86,700
January 02, 2026	14.82	14.94	14.94	15	14.81	117,100
December 31, 2025	14.88	14.81	14.81	14.94	14.72	95,618
December 30, 2025	14.75	14.84	14.84	14.87	14.73	101,040
December 29, 2025	14.69	14.71	14.71	14.78	14.67	155,537
December 26, 2025	14.84	14.78	14.78	14.88	14.75	54,900
December 24, 2025	14.87	14.88	14.88	14.88	14.82	35,100
December 23, 2025	14.76	14.76	14.76	14.87	14.75	73,048
December 22, 2025	14.71	14.84	14.72	14.87	14.68	69,310
December 19, 2025	14.69	14.67	14.67	14.74	14.56	67,800
December 18, 2025	14.57	14.61	14.61	14.71	14.54	76,528
December 17, 2025	14.64	14.54	14.54	14.7	14.53	87,600
December 16, 2025	14.71	14.63	14.63	14.74	14.58	125,300
December 15, 2025	14.65	14.67	14.67	14.73	14.6	99,748
December 12, 2025	14.69	14.65	14.65	14.73	14.58	127,277
December 11, 2025	14.82	14.74	14.74	14.82	14.69	116,200
December 10, 2025	14.77	14.81	14.81	14.88	14.74	137,100
December 09, 2025	14.88	14.81	14.81	14.92	14.79	77,700
December 08, 2025	15.02	14.88	14.88	15.05	14.85	65,200
December 05, 2025	14.99	15.01	15.01	15.06	14.95	40,642
December 04, 2025	14.93	14.92	14.95	14.99	14.86	61,628
December 03, 2025	14.73	14.86	14.86	14.89	14.73	44,600
December 02, 2025	14.77	14.72	14.72	14.77	14.65	54,438
December 01, 2025	14.89	14.73	14.73	14.94	14.66	93,302
November 28, 2025	14.71	14.8	14.8	14.85	14.69	49,200
November 26, 2025	14.54	14.65	14.65	14.7	14.51	78,100
November 25, 2025	14.29	14.47	14.47	14.47	14.29	96,000
November 24, 2025	14.23	14.26	14.26	14.31	14.17	69,300

LMP Capital and Income Fund Inc. (SCD) NYSE