Skip to main content
LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
14.95
-0.01 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9515.0214.9414.9514.95-0.07%37,626
Apr 27, 202615.0715.2314.8814.9614.96-0.73%108,907
Apr 24, 202615.1315.1615.0115.0715.07-97,512
Apr 23, 202614.9515.1514.9515.0715.07-0.66%75,696
Apr 22, 202615.2315.2915.1015.1715.05-0.13%148,167
Apr 21, 202615.2315.3515.1515.1915.07-0.26%133,790
Apr 20, 202614.9815.4514.9815.2315.110.79%107,365
Apr 17, 202615.0915.4615.0915.1114.99-1.56%513,972
Apr 16, 202615.4015.4815.3015.3515.23-0.32%50,109
Apr 15, 202615.3615.5815.2315.4015.28-0.13%47,003
Apr 14, 202615.2215.4915.1915.4215.301.05%82,394
Apr 13, 202615.1015.2915.0215.2615.140.53%141,767
Apr 10, 202615.1815.5315.0715.1815.06-0.20%41,900
Apr 9, 202615.1015.3615.0115.2115.090.46%56,930
Apr 8, 202615.1615.4914.9015.1415.021.88%44,751
Apr 7, 202614.8914.9314.6614.8614.74-0.20%32,477
Apr 6, 202614.8015.0814.8014.8914.77-0.40%35,203
Apr 2, 202614.8515.0414.6514.9514.83-0.20%35,987
Apr 1, 202615.0015.2614.7714.9814.860.33%55,999
Mar 31, 202614.7615.0614.7614.9314.811.91%32,850
Mar 30, 202614.6314.9114.6014.6514.530.21%33,603
Mar 27, 202614.8214.9914.6114.6214.50-1.62%28,973
Mar 26, 202615.0915.0914.8414.8614.74-0.60%52,955
Mar 25, 202614.9415.2314.6014.9514.830.47%16,904
Mar 24, 202614.6714.9914.5914.8814.760.65%36,562
Mar 23, 202614.9415.0914.7814.7814.550.50%24,318
Mar 20, 202614.9315.3514.7114.7114.48-1.67%50,782
Mar 19, 202614.9515.0114.8314.9614.72-0.33%55,112
Mar 18, 202615.3015.5815.0115.0114.77-2.09%45,540
Mar 17, 202615.2615.5415.2615.3315.090.39%37,071
Mar 16, 202615.1015.4215.1015.2715.031.46%35,555
Mar 13, 202615.0815.1815.0115.0514.81-0.20%26,921
Mar 12, 202615.2815.4915.0715.0814.84-1.50%34,296
Mar 11, 202615.3215.5215.2415.3115.07-0.39%26,167
Mar 10, 202615.3515.6815.2515.3715.120.13%51,993
Mar 9, 202615.4515.4715.2015.3515.10-1.29%43,009
Mar 6, 202615.5615.6215.4515.5515.30-0.64%40,445
Mar 5, 202615.8315.9815.6415.6515.40-1.82%34,694
Mar 4, 202615.9915.9915.8015.9415.69-0.31%48,017
Mar 3, 202616.0116.0115.5915.9915.73-0.50%39,764
Mar 2, 202615.9516.0915.9016.0715.810.88%37,249
Feb 27, 202615.8516.0115.7815.9315.680.06%75,739
Feb 26, 202615.9015.9415.8115.9215.670.06%31,068
Feb 25, 202615.8515.9415.7615.9115.660.82%25,594
Feb 24, 202615.6615.8015.5415.7815.531.02%27,013
Feb 23, 202615.7515.8715.6115.6215.37-1.33%40,157
Feb 20, 202615.7615.9915.6815.8315.58-0.88%37,580
Feb 19, 202615.9816.0415.8315.9715.60-0.06%40,176
Feb 18, 202616.0016.1015.9415.9815.61-0.19%52,752
Feb 17, 202616.0716.0815.9116.0115.64-0.31%62,442
Feb 13, 202615.9516.1815.9216.0615.680.94%56,375
Feb 12, 202615.9615.9815.8515.9115.54-0.25%49,340
Feb 11, 202615.9816.0015.7815.9515.58-0.19%42,957
Feb 10, 202615.9015.9915.7715.9815.610.76%44,399
Feb 9, 202615.7215.9215.7215.8615.490.38%31,873
Feb 6, 202615.5915.8115.5415.8015.431.41%48,146
Feb 5, 202615.6815.6815.4815.5815.22-0.64%55,246
Feb 4, 202615.6315.7015.5615.6815.310.77%69,243
Feb 3, 202615.6115.6315.4815.5615.20-0.19%42,597
Feb 2, 202615.4815.6415.4815.5915.23-78,731
Jan 30, 202615.5315.5915.4515.5915.230.39%56,068
Jan 29, 202615.5515.5915.4315.5315.170.26%69,373
Jan 28, 202615.6315.6315.4615.4915.13-0.45%51,448
Jan 27, 202615.5115.5915.5015.5615.200.45%57,499
Jan 26, 202615.3915.5015.3815.4915.130.72%92,635
Jan 23, 202615.4015.4615.3215.3815.02-0.58%87,768
Jan 22, 202615.4115.5915.4115.4714.990.45%157,605
Jan 21, 202615.3215.4015.2915.4014.921.05%126,167
Jan 20, 202615.3515.4015.2015.2414.77-1.17%88,746
Jan 16, 202615.3515.5115.3415.4214.940.26%504,080
Jan 15, 202615.5615.5815.3815.3814.90-0.39%109,237
Jan 14, 202615.4715.5515.3415.4414.96-108,859
Jan 13, 202615.4615.5115.2415.4414.960.13%130,074
Jan 12, 202615.2715.4315.1215.4214.940.92%127,048
Jan 9, 202615.2615.3515.2015.2814.810.86%127,127
Jan 8, 202615.0515.2015.0515.1514.680.73%75,207
Jan 7, 202615.2415.2815.0215.0414.57-0.86%130,178
Jan 6, 202615.1015.2215.0215.1714.700.53%101,487
Jan 5, 202615.0115.1814.8915.0914.621.00%86,691
Jan 2, 202614.8215.0014.8114.9414.480.88%117,083
Dec 31, 202514.8814.9414.7214.8114.35-0.20%95,618
Dec 30, 202514.7514.8714.7314.8414.380.92%101,040
Dec 29, 202514.6914.7814.6714.7114.25-0.51%155,537
Dec 26, 202514.8414.8814.7514.7814.32-0.67%54,900
Dec 24, 202514.8714.8814.8214.8814.420.81%35,082
Dec 23, 202514.7614.8714.7514.7614.30-0.54%73,048
Dec 22, 202514.7114.8714.6814.8414.261.16%69,310
Dec 19, 202514.6914.7414.5614.6714.100.41%67,760
Dec 18, 202514.5714.7114.5414.6114.040.48%76,528
Dec 17, 202514.6414.7014.5314.5413.98-0.62%87,576
Dec 16, 202514.7114.7414.5814.6314.06-0.27%125,292
Dec 15, 202514.6514.7314.6014.6714.100.14%99,748
Dec 12, 202514.6914.7314.5814.6514.08-0.61%127,277
Dec 11, 202514.8214.8214.6914.7414.17-0.47%116,162
Dec 10, 202514.7714.8814.7414.8114.24-137,093
Dec 9, 202514.8814.9214.7914.8114.24-0.47%77,684
Dec 8, 202515.0215.0514.8514.8814.30-0.87%65,198
Dec 5, 202514.9915.0614.9515.0114.430.60%40,642
Dec 4, 202514.9314.9914.8614.9214.340.40%62,764
Dec 3, 202514.7314.8914.7314.8614.280.95%44,572