LDR Capital Property Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.52	0.52	0.52	0.52	-	0.97%	10,755
Apr 28, 2026	0.51	0.52	0.51	0.52	0.52	-0.96%	362,619
Apr 27, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	238,798
Apr 24, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	126,556
Apr 23, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	463,797
Apr 22, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	66,241
Apr 21, 2026	0.52	0.53	0.51	0.52	0.52	-	808,455
Apr 20, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	525,480
Apr 17, 2026	0.53	0.53	0.52	0.53	0.53	-	77,878
Apr 16, 2026	0.53	0.53	0.52	0.53	0.53	-	104,485
Apr 15, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	371,185
Apr 14, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	1,299,401
Apr 13, 2026	0.54	0.55	0.52	0.52	0.52	-2.80%	554,656
Apr 10, 2026	0.53	0.55	0.53	0.54	0.54	-1.83%	503,169
Apr 9, 2026	0.54	0.55	0.54	0.55	0.55	-	344,555
Apr 8, 2026	0.55	0.55	0.53	0.55	0.55	0.93%	509,114
Apr 7, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	333,672
Apr 2, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	140,422
Apr 1, 2026	0.57	0.57	0.55	0.57	0.57	-0.88%	12,306
Mar 31, 2026	0.56	0.58	0.56	0.57	0.57	-0.87%	98,971
Mar 30, 2026	0.57	0.58	0.55	0.58	0.58	3.60%	81,214
Mar 27, 2026	0.55	0.57	0.55	0.56	0.54	0.45%	521,702
Mar 26, 2026	0.56	0.56	0.55	0.55	0.54	1.38%	30,798
Mar 25, 2026	0.55	0.55	0.54	0.55	0.53	0.93%	34,544
Mar 24, 2026	0.56	0.56	0.54	0.54	0.52	0.93%	82,624
Mar 23, 2026	0.56	0.56	0.53	0.54	0.52	-4.46%	693,939
Mar 20, 2026	0.58	0.58	0.56	0.56	0.54	-0.88%	157,616
Mar 19, 2026	0.58	0.58	0.56	0.57	0.55	-2.59%	1,183,184
Mar 18, 2026	0.58	0.59	0.58	0.58	0.56	2.65%	15,879
Mar 17, 2026	0.59	0.59	0.57	0.57	0.55	-3.42%	161,075
Mar 16, 2026	0.59	0.59	0.58	0.59	0.57	-0.85%	86,951
Mar 12, 2026	0.59	0.61	0.58	0.59	0.57	-0.84%	160,836
Mar 11, 2026	0.59	0.60	0.58	0.60	0.58	2.59%	112,284
Mar 10, 2026	0.58	0.59	0.57	0.58	0.56	1.75%	61,883
Mar 9, 2026	0.58	0.58	0.57	0.57	0.55	-	75,050
Mar 6, 2026	0.59	0.59	0.57	0.57	0.55	-1.72%	126,699
Mar 5, 2026	0.60	0.60	0.58	0.58	0.56	-1.69%	108,168
Mar 4, 2026	0.60	0.60	0.59	0.59	0.57	-1.67%	158,842
Mar 3, 2026	0.59	0.62	0.59	0.60	0.58	1.69%	243,732
Mar 2, 2026	0.60	0.61	0.58	0.59	0.57	-0.84%	113,387
Feb 27, 2026	0.58	0.60	0.58	0.60	0.58	3.48%	269,611
Feb 26, 2026	0.57	0.59	0.57	0.58	0.56	2.68%	323,727
Feb 25, 2026	0.56	0.59	0.56	0.56	0.54	-2.61%	99,131
Feb 24, 2026	0.57	0.59	0.57	0.58	0.56	-2.54%	163,529
Feb 23, 2026	0.59	0.59	0.58	0.59	0.57	1.72%	259,436
Feb 20, 2026	0.58	0.59	0.58	0.58	0.56	3.57%	74,392
Feb 19, 2026	0.56	0.57	0.56	0.56	0.54	0.90%	50,524
Feb 18, 2026	0.56	0.56	0.55	0.56	0.54	-0.89%	59,910
Feb 17, 2026	0.56	0.57	0.56	0.56	0.54	-1.75%	129,817
Feb 16, 2026	0.57	0.58	0.57	0.57	0.55	-	371,175
Feb 13, 2026	0.57	0.57	0.57	0.57	0.55	-	407,331
Feb 12, 2026	0.57	0.57	0.57	0.57	0.55	0.88%	472,334
Feb 11, 2026	0.57	0.59	0.55	0.57	0.55	0.89%	358,754
Feb 10, 2026	0.58	0.59	0.56	0.56	0.54	-4.27%	548,226
Feb 9, 2026	0.60	0.60	0.58	0.59	0.57	1.74%	83,660
Feb 6, 2026	0.59	0.59	0.57	0.58	0.56	-2.54%	294,628
Feb 5, 2026	0.60	0.60	0.58	0.59	0.57	-1.67%	414,331
Feb 4, 2026	0.62	0.62	0.60	0.60	0.58	-2.44%	278,562
Feb 3, 2026	0.62	0.63	0.62	0.62	0.60	-	19,365
Feb 2, 2026	0.61	0.63	0.60	0.62	0.60	-1.60%	249,262
Jan 30, 2026	0.62	0.63	0.61	0.63	0.61	2.46%	2,158
Jan 29, 2026	0.63	0.63	0.61	0.61	0.59	-	28,522
Jan 28, 2026	0.62	0.63	0.61	0.61	0.59	-3.17%	195,741
Jan 27, 2026	0.62	0.63	0.62	0.63	0.61	0.80%	28,607
Jan 23, 2026	0.62	0.63	0.62	0.63	0.61	0.81%	139,072
Jan 22, 2026	0.61	0.62	0.61	0.62	0.60	1.64%	181,103
Jan 21, 2026	0.61	0.61	0.60	0.61	0.59	-1.61%	172,275
Jan 20, 2026	0.62	0.62	0.61	0.62	0.60	0.81%	77,373
Jan 19, 2026	0.63	0.63	0.62	0.62	0.60	-2.38%	124,715
Jan 16, 2026	0.62	0.64	0.62	0.63	0.61	0.80%	71,663
Jan 15, 2026	0.63	0.63	0.62	0.63	0.61	0.81%	14,198
Jan 14, 2026	0.62	0.63	0.62	0.62	0.60	-	359,132
Jan 13, 2026	0.63	0.63	0.62	0.62	0.60	-1.59%	74,554
Jan 12, 2026	0.64	0.64	0.63	0.63	0.61	-0.79%	42,238
Jan 9, 2026	0.64	0.64	0.63	0.64	0.62	-	16,403
Jan 8, 2026	0.64	0.64	0.63	0.64	0.62	0.79%	1,384
Jan 7, 2026	0.64	0.65	0.63	0.63	0.61	-	114,726
Jan 6, 2026	0.64	0.64	0.63	0.63	0.61	-0.79%	157,151
Jan 5, 2026	0.64	0.64	0.64	0.64	0.62	-0.78%	50,007
Jan 2, 2026	0.64	0.64	0.64	0.64	0.62	-	9,398
Dec 31, 2025	0.65	0.65	0.64	0.64	0.62	-0.78%	67,096
Dec 30, 2025	0.65	0.65	0.64	0.65	0.63	-1.53%	44,158
Dec 29, 2025	0.66	0.66	0.65	0.66	0.62	0.77%	5,356
Dec 24, 2025	0.64	0.65	0.64	0.65	0.62	3.17%	132,319
Dec 23, 2025	0.64	0.64	0.63	0.63	0.60	-1.56%	86,545
Dec 22, 2025	0.64	0.64	0.64	0.64	0.61	-	27,259
Dec 19, 2025	0.64	0.64	0.63	0.64	0.61	0.79%	72,657
Dec 18, 2025	0.62	0.64	0.62	0.64	0.60	1.60%	31,567
Dec 17, 2025	0.63	0.64	0.63	0.63	0.59	-2.34%	364,767
Dec 16, 2025	0.65	0.65	0.64	0.64	0.61	0.79%	7,866
Dec 15, 2025	0.65	0.65	0.64	0.64	0.60	-1.55%	257,192
Dec 12, 2025	0.65	0.65	0.64	0.65	0.61	-	61,688
Dec 11, 2025	0.65	0.65	0.64	0.65	0.61	-0.77%	76,105
Dec 10, 2025	0.66	0.66	0.64	0.65	0.62	-0.76%	150,582
Dec 9, 2025	0.66	0.66	0.66	0.66	0.62	-0.76%	27,853
Dec 8, 2025	0.67	0.67	0.66	0.66	0.62	-0.75%	105,629
Dec 5, 2025	0.67	0.68	0.67	0.67	0.63	-0.75%	293,473
Dec 4, 2025	0.67	0.67	0.66	0.67	0.63	-	373,377
Dec 3, 2025	0.66	0.67	0.65	0.67	0.63	1.52%	98,386
Dec 2, 2025	0.65	0.67	0.65	0.66	0.62	1.54%	333,288