Skip to main content
LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
15.01
+0.09 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.9915.0614.9515.0115.010.60%40,642
Dec 4, 202514.9314.9914.8614.9214.920.40%62,764
Dec 3, 202514.7314.8914.7314.8614.860.95%44,572
Dec 2, 202514.7714.7714.6514.7214.72-0.07%54,140
Dec 1, 202514.8914.9414.6614.7314.73-0.47%93,302
Nov 28, 202514.7114.8514.6914.8014.801.02%49,185
Nov 26, 202514.5414.7014.5114.6514.651.24%78,062
Nov 25, 202514.2914.4714.2914.4714.471.47%95,954
Nov 24, 202514.2314.3114.1714.2614.260.85%69,256
Nov 21, 202513.9914.1413.7914.1414.141.36%156,771
Nov 20, 202514.2514.3813.9113.9513.95-2.38%134,480
Nov 19, 202514.2614.3414.1714.2914.170.07%216,375
Nov 18, 202514.3814.4214.1514.2814.16-0.63%213,064
Nov 17, 202514.5514.6714.3614.3714.25-1.64%89,249
Nov 14, 202514.5814.8014.5814.6114.49-0.48%100,776
Nov 13, 202514.8114.9014.6514.6814.56-1.48%115,381
Nov 12, 202514.9714.9714.8414.9014.770.20%49,358
Nov 11, 202514.7714.9614.6214.8714.750.75%53,078
Nov 10, 202514.6214.8014.6214.7614.641.23%63,903
Nov 7, 202514.7414.7414.4314.5814.46-1.09%78,440
Nov 6, 202514.7514.8414.6414.7414.62-0.20%78,435
Nov 5, 202514.6414.7814.6414.7714.650.82%70,522
Nov 4, 202514.7314.8114.6414.6514.53-1.28%106,246
Nov 3, 202515.0015.0014.6914.8414.72-0.74%78,361
Oct 31, 202514.9815.0814.8014.9514.820.27%152,913
Oct 30, 202515.0115.0614.9114.9114.78-0.73%73,251
Oct 29, 202515.1815.2215.0015.0214.89-0.79%77,709
Oct 28, 202515.2015.3015.0315.1415.01-0.07%73,561
Oct 27, 202515.0715.1915.0515.1515.020.87%97,576
Oct 24, 202514.9415.1014.9415.0214.89-0.27%81,905
Oct 23, 202515.0215.0914.9615.0614.810.27%103,118
Oct 22, 202515.1815.2014.9515.0214.78-0.53%63,546
Oct 21, 202515.1115.1915.0015.1014.850.33%56,703
Oct 20, 202515.0015.1414.9415.0514.800.47%64,874
Oct 17, 202515.0315.2014.8714.9814.74-0.47%130,504
Oct 16, 202515.3815.3814.8315.0514.80-1.95%474,080
Oct 15, 202515.6315.6315.1515.3515.10-1.35%485,359
Oct 14, 202515.6015.6115.4815.5615.31-0.26%130,064
Oct 13, 202515.5115.6015.5115.6015.351.23%58,351
Oct 10, 202515.7015.8015.4115.4115.16-1.60%103,812
Oct 9, 202515.7215.8015.6115.6615.40-0.13%53,220
Oct 8, 202515.7015.7415.6215.6815.420.13%40,168
Oct 7, 202515.6215.7215.5515.6615.40-0.13%55,734
Oct 6, 202515.5515.6815.5115.6815.421.23%49,944
Oct 3, 202515.4715.5415.4515.4915.24-70,468
Oct 2, 202515.5515.6215.4215.4915.24-0.26%102,176
Oct 1, 202515.5415.6015.4415.5315.28-71,041
Sep 30, 202515.4715.5315.4215.5315.280.39%68,608
Sep 29, 202515.6015.6015.4015.4715.22-0.10%63,050
Sep 26, 202515.6215.8915.4715.4915.23-0.42%91,379
Sep 25, 202515.6515.7215.5215.5515.30-0.77%42,201
Sep 24, 202515.7015.8015.5615.6715.410.90%79,001
Sep 23, 202515.8815.8815.5315.5315.28-2.57%78,469
Sep 22, 202515.8815.9415.8815.9415.560.57%61,869
Sep 19, 202515.8815.8815.8115.8515.470.19%39,026
Sep 18, 202515.8115.9215.8115.8215.440.32%48,233
Sep 17, 202515.7915.8715.7615.7715.400.13%76,686
Sep 16, 202515.7915.8015.6615.7515.38-0.06%59,848
Sep 15, 202515.6615.8015.6315.7615.390.64%90,350
Sep 12, 202515.6415.7215.6315.6615.290.19%63,885
Sep 11, 202515.5515.7015.5415.6315.260.71%69,947
Sep 10, 202515.4615.5315.4615.5215.150.52%148,137
Sep 9, 202515.4715.4715.4215.4415.07-70,645
Sep 8, 202515.4415.4515.4115.4415.070.32%31,621
Sep 5, 202515.4515.4615.3615.3915.03-0.39%90,927
Sep 4, 202515.4815.4815.4215.4515.08-68,576
Sep 3, 202515.5115.5915.3915.4515.08-0.06%82,439
Sep 2, 202515.5015.5015.3515.4615.09-0.64%63,158
Aug 29, 202515.5415.5615.4415.5615.190.32%64,732
Aug 28, 202515.5115.5115.4115.5115.140.19%42,984
Aug 27, 202515.3415.4915.3415.4815.111.04%85,622
Aug 26, 202515.3515.4015.3115.3214.96-0.20%126,654
Aug 25, 202515.3915.4015.2715.3514.990.66%97,780
Aug 22, 202515.2315.3715.1915.2514.89-0.26%78,812
Aug 21, 202515.2515.3415.2415.2914.81-0.26%50,363
Aug 20, 202515.3515.4015.3015.3314.850.20%82,699
Aug 19, 202515.2915.3315.2415.3014.820.26%72,029
Aug 18, 202515.2415.3415.2015.2614.780.39%99,199
Aug 15, 202515.2915.3215.1815.2014.72-0.39%70,285
Aug 14, 202515.2515.3015.2015.2614.78-0.13%79,397
Aug 13, 202515.2415.3115.1815.2814.800.66%112,274
Aug 12, 202515.2615.2615.1515.1814.70-115,980
Aug 11, 202515.2415.2515.1615.1814.70-0.07%59,125
Aug 8, 202515.2015.2415.1515.1914.710.33%68,610
Aug 7, 202515.2215.2515.1215.1414.670.20%75,759
Aug 6, 202515.1615.1615.0615.1114.64-56,689
Aug 5, 202515.1015.2015.0015.1114.640.33%150,557
Aug 4, 202515.0215.1615.0015.0614.590.27%118,696
Aug 1, 202515.1615.2014.7915.0214.55-1.05%147,634
Jul 31, 202515.1815.3415.1015.1814.700.03%102,351
Jul 30, 202515.2715.3215.1515.1814.70-0.49%159,319
Jul 29, 202515.3315.3715.2215.2514.77-0.59%89,054
Jul 28, 202515.3015.3815.2415.3414.860.46%143,292
Jul 25, 202515.2815.3415.1615.2714.790.33%125,968
Jul 24, 202515.2015.2815.1415.2214.74-0.13%151,746
Jul 23, 202515.2515.3415.2415.2414.650.07%146,138
Jul 22, 202515.3515.3615.2215.2314.64-0.52%146,689
Jul 21, 202515.2915.4015.2715.3114.710.13%150,141
Jul 18, 202515.4015.4015.2015.2914.69-0.84%292,132
Jul 17, 202515.3515.6015.3515.4214.820.33%117,159