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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.99	14.14	14.14	14.14	13.79	156,800
November 20, 2025	14.25	13.95	13.95	14.38	13.91	134,500
November 19, 2025	14.26	14.29	14.17	14.34	14.17	216,400
November 18, 2025	14.38	14.28	14.16	14.42	14.15	213,100
November 17, 2025	14.55	14.37	14.25	14.67	14.36	89,249
November 14, 2025	14.58	14.61	14.61	14.8	14.58	100,800
November 13, 2025	14.81	14.68	14.68	14.9	14.65	115,400
November 12, 2025	14.97	14.9	14.9	14.97	14.84	49,400
November 11, 2025	14.77	14.87	14.87	14.96	14.62	53,100
November 10, 2025	14.62	14.76	14.76	14.8	14.62	63,900
November 07, 2025	14.74	14.58	14.58	14.74	14.43	78,440
November 06, 2025	14.75	14.74	14.74	14.84	14.64	78,435
November 05, 2025	14.64	14.77	14.77	14.78	14.64	70,522
November 04, 2025	14.73	14.65	14.65	14.78	14.64	105,612
November 03, 2025	15	14.84	14.84	15	14.69	78,400
October 31, 2025	14.98	14.95	14.95	15.08	14.8	152,913
October 30, 2025	15.01	14.91	14.91	15.06	14.91	66,870
October 29, 2025	15.18	15.02	15.02	15.22	15	77,709
October 28, 2025	15.2	15.14	15.14	15.3	15.03	73,600
October 27, 2025	15.07	15.15	15.15	15.19	15.05	97,600
October 24, 2025	14.94	15.02	15.02	15.1	14.94	81,905
October 23, 2025	15.02	15.06	15.06	15.09	14.96	103,118
October 22, 2025	15.18	15.02	15.02	15.2	14.95	63,546
October 21, 2025	15.11	15.1	15.1	15.19	15	56,703
October 20, 2025	15	15.05	15.05	15.14	14.94	64,900
October 17, 2025	15.03	14.98	14.98	15.2	14.87	130,504
October 16, 2025	15.38	15.05	15.05	15.38	14.83	474,100
October 15, 2025	15.63	15.35	15.35	15.63	15.15	485,359
October 14, 2025	15.6	15.56	15.56	15.61	15.48	130,100
October 13, 2025	15.51	15.6	15.6	15.6	15.51	58,400
October 10, 2025	15.7	15.41	15.41	15.8	15.41	103,812
October 09, 2025	15.72	15.66	15.66	15.8	15.61	53,220
October 08, 2025	15.7	15.68	15.68	15.74	15.62	40,200

LMP Capital and Income Fund Inc. (SCD) NYSE