5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.49%
3 MONTH PERFORMANCE
-2.47%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+1.92%
LMP Capital and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.30 | $15.26 (-0.26%) | $15.41 | $15.21 | 25.57 K | $349.55 M |
| 05/05/2026 | $15.23 | $15.23 (0%) | $15.38 | $15.18 | 199.04 K | $348.86 M |
| 05/04/2026 | $15.33 | $15.21 (-0.78%) | $15.35 | $15.15 | 47.00 K | $348.41 M |
| 05/01/2026 | $15.45 | $15.41 (-0.26%) | $15.49 | $15.24 | 53.11 K | $352.99 M |
| 04/30/2026 | $15.15 | $15.40 (1.65%) | $15.44 | $15.08 | 65.12 K | $352.76 M |
| 04/29/2026 | $14.99 | $15.07 (0.53%) | $15.10 | $14.96 | 46.41 K | $345.20 M |
| 04/28/2026 | $14.95 | $14.95 (0%) | $15.02 | $14.94 | 37.63 K | $342.45 M |
| 04/27/2026 | $15.07 | $14.96 (-0.73%) | $15.23 | $14.88 | 108.91 K | $342.68 M |
| 04/24/2026 | $15.13 | $15.07 (-0.4%) | $15.16 | $15.01 | 97.51 K | $345.20 M |
| 04/23/2026 | $14.95 | $15.07 (0.8%) | $15.15 | $14.95 | 75.70 K | $345.20 M |
| 04/22/2026 | $15.23 | $15.17 (-0.39%) | $15.29 | $15.10 | 148.20 K | $347.49 M |
| 04/21/2026 | $15.23 | $15.19 (-0.26%) | $15.35 | $15.15 | 133.80 K | $347.95 M |
| 04/20/2026 | $14.98 | $15.23 (1.67%) | $15.45 | $14.98 | 107.40 K | $348.86 M |
| 04/17/2026 | $15.09 | $15.11 (0.13%) | $15.46 | $15.09 | 514.00 K | $346.11 M |
| 04/16/2026 | $15.40 | $15.35 (-0.32%) | $15.48 | $15.30 | 50.11 K | $351.61 M |
| 04/15/2026 | $15.36 | $15.40 (0.26%) | $15.58 | $15.23 | 47.00 K | $352.76 M |
| 04/14/2026 | $15.22 | $15.42 (1.31%) | $15.49 | $15.19 | 82.40 K | $353.22 M |
| 04/13/2026 | $15.10 | $15.26 (1.06%) | $15.29 | $15.02 | 141.80 K | $349.55 M |
| 04/10/2026 | $15.18 | $15.18 (0%) | $15.53 | $15.07 | 41.90 K | $347.72 M |
| 04/09/2026 | $15.10 | $15.21 (0.73%) | $15.36 | $15.01 | 56.93 K | $348.41 M |
| 04/08/2026 | $15.16 | $15.14 (-0.13%) | $15.49 | $14.90 | 44.80 K | $346.80 M |
| 04/07/2026 | $14.89 | $14.86 (-0.2%) | $14.93 | $14.66 | 32.50 K | $340.39 M |
| 04/06/2026 | $14.80 | $14.89 (0.61%) | $15.08 | $14.80 | 35.20 K | $341.08 M |
| 04/02/2026 | $14.85 | $14.95 (0.67%) | $15.04 | $14.65 | 36.00 K | $342.45 M |
| 04/01/2026 | $15.00 | $14.98 (-0.13%) | $15.26 | $14.77 | 56.00 K | $343.14 M |
| 03/31/2026 | $14.76 | $14.93 (1.15%) | $15.06 | $14.76 | 32.90 K | $341.99 M |
| 03/30/2026 | $14.63 | $14.65 (0.14%) | $14.91 | $14.60 | 33.60 K | $335.58 M |
| 03/27/2026 | $14.82 | $14.62 (-1.35%) | $14.99 | $14.61 | 29.00 K | $334.89 M |
| 03/26/2026 | $15.09 | $14.86 (-1.52%) | $15.09 | $14.84 | 53.00 K | $340.39 M |
| 03/25/2026 | $14.94 | $14.95 (0.07%) | $15.23 | $14.60 | 16.90 K | $342.45 M |
| 03/24/2026 | $14.67 | $14.88 (1.43%) | $14.99 | $14.59 | 36.60 K | $340.85 M |
| 03/23/2026 | $14.94 | $14.78 (-1.07%) | $15.09 | $14.78 | 24.32 K | $338.56 M |
| 03/20/2026 | $14.93 | $14.71 (-1.47%) | $15.35 | $14.71 | 50.80 K | $336.95 M |
| 03/19/2026 | $14.95 | $14.96 (0.07%) | $15.01 | $14.83 | 55.11 K | $342.68 M |
| 03/18/2026 | $15.30 | $15.01 (-1.9%) | $15.58 | $15.01 | 45.54 K | $343.82 M |
| 03/17/2026 | $15.26 | $15.33 (0.46%) | $15.54 | $15.26 | 37.10 K | $351.15 M |
| 03/16/2026 | $15.10 | $15.27 (1.13%) | $15.42 | $15.10 | 35.60 K | $349.78 M |
| 03/13/2026 | $15.08 | $15.05 (-0.2%) | $15.18 | $15.01 | 26.92 K | $344.74 M |
| 03/12/2026 | $15.28 | $15.08 (-1.31%) | $15.49 | $15.07 | 34.30 K | $345.43 M |
| 03/11/2026 | $15.32 | $15.31 (-0.07%) | $15.52 | $15.24 | 26.20 K | $350.70 M |
| 03/10/2026 | $15.35 | $15.37 (0.13%) | $15.68 | $15.25 | 52.00 K | $352.07 M |
| 03/09/2026 | $15.45 | $15.35 (-0.65%) | $15.47 | $15.20 | 43.01 K | $351.61 M |
| 03/06/2026 | $15.56 | $15.55 (-0.06%) | $15.62 | $15.45 | 40.45 K | $356.19 M |
| 03/05/2026 | $15.83 | $15.65 (-1.14%) | $15.98 | $15.64 | 34.70 K | $358.48 M |
| 03/04/2026 | $15.99 | $15.94 (-0.31%) | $15.99 | $15.80 | 48.02 K | $365.13 M |
| 03/03/2026 | $16.01 | $15.99 (-0.12%) | $16.01 | $15.59 | 39.80 K | $366.27 M |
| 03/02/2026 | $15.95 | $16.07 (0.75%) | $16.09 | $15.90 | 37.25 K | $368.10 M |
| 02/27/2026 | $15.85 | $15.93 (0.5%) | $16.01 | $15.78 | 75.74 K | $364.90 M |
| 02/26/2026 | $15.90 | $15.92 (0.13%) | $15.94 | $15.81 | 31.10 K | $364.67 M |
| 02/25/2026 | $15.85 | $15.91 (0.38%) | $15.94 | $15.76 | 25.60 K | $364.44 M |
| 02/24/2026 | $15.66 | $15.78 (0.77%) | $15.80 | $15.54 | 27.01 K | $361.46 M |
| 02/23/2026 | $15.75 | $15.62 (-0.83%) | $15.87 | $15.61 | 40.20 K | $357.80 M |
| 02/20/2026 | $15.76 | $15.83 (0.44%) | $15.99 | $15.68 | 37.60 K | $362.61 M |
| 02/19/2026 | $15.98 | $15.97 (-0.06%) | $16.04 | $15.83 | 40.20 K | $365.81 M |
| 02/18/2026 | $16.00 | $15.98 (-0.13%) | $16.10 | $15.94 | 52.80 K | $366.04 M |
| 02/17/2026 | $16.07 | $16.01 (-0.37%) | $16.08 | $15.91 | 62.44 K | $366.73 M |
| 02/13/2026 | $15.95 | $16.06 (0.69%) | $16.18 | $15.92 | 56.40 K | $367.88 M |
| 02/12/2026 | $15.96 | $15.91 (-0.31%) | $15.98 | $15.85 | 49.34 K | $364.44 M |
| 02/11/2026 | $15.98 | $15.95 (-0.19%) | $16.00 | $15.78 | 43.00 K | $365.36 M |
| 02/10/2026 | $15.90 | $15.98 (0.5%) | $15.99 | $15.77 | 44.40 K | $366.04 M |
| 02/09/2026 | $15.72 | $15.86 (0.89%) | $15.92 | $15.72 | 31.90 K | $363.29 M |
| 02/06/2026 | $15.59 | $15.80 (1.35%) | $15.81 | $15.54 | 48.15 K | $361.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
