5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+4.26%
6 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+0.72%
LMP Capital and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.64 | $15.61 (-0.19%) | $15.68 | $15.57 | 59.70 K | $357.57 M |
| 06/18/2026 | $15.67 | $15.64 (-0.19%) | $15.69 | $15.55 | 32.50 K | $358.26 M |
| 06/17/2026 | $15.64 | $15.59 (-0.32%) | $15.72 | $15.50 | 24.87 K | $357.11 M |
| 06/16/2026 | $15.66 | $15.62 (-0.26%) | $15.70 | $15.46 | 45.23 K | $357.80 M |
| 06/15/2026 | $15.62 | $15.62 (0%) | $15.68 | $15.50 | 38.80 K | $357.80 M |
| 06/12/2026 | $15.45 | $15.48 (0.19%) | $15.66 | $15.36 | 43.01 K | $354.59 M |
| 06/11/2026 | $15.33 | $15.35 (0.13%) | $15.64 | $15.10 | 50.84 K | $351.61 M |
| 06/10/2026 | $15.28 | $15.33 (0.33%) | $15.44 | $15.26 | 54.61 K | $351.15 M |
| 06/09/2026 | $15.47 | $15.25 (-1.42%) | $15.61 | $15.11 | 147.74 K | $349.32 M |
| 06/08/2026 | $15.51 | $15.39 (-0.77%) | $15.58 | $15.26 | 48.35 K | $352.53 M |
| 06/05/2026 | $15.58 | $15.42 (-1.03%) | $15.66 | $15.35 | 26.54 K | $353.22 M |
| 06/04/2026 | $15.57 | $15.60 (0.19%) | $15.65 | $15.47 | 34.65 K | $357.34 M |
| 06/03/2026 | $15.68 | $15.57 (-0.7%) | $15.76 | $15.53 | 37.10 K | $356.65 M |
| 06/02/2026 | $15.52 | $15.60 (0.52%) | $15.65 | $15.51 | 93.33 K | $357.34 M |
| 06/01/2026 | $15.53 | $15.50 (-0.19%) | $15.61 | $15.40 | 48.94 K | $355.05 M |
| 05/29/2026 | $15.60 | $15.49 (-0.71%) | $15.61 | $15.37 | 52.82 K | $354.82 M |
| 05/28/2026 | $15.46 | $15.53 (0.45%) | $15.58 | $15.37 | 56.60 K | $355.74 M |
| 05/27/2026 | $15.49 | $15.40 (-0.58%) | $15.49 | $15.28 | 35.90 K | $352.76 M |
| 05/26/2026 | $15.44 | $15.43 (-0.06%) | $15.50 | $15.19 | 62.60 K | $353.44 M |
| 05/22/2026 | $15.31 | $15.35 (0.26%) | $15.41 | $15.10 | 31.05 K | $351.61 M |
| 05/21/2026 | $15.15 | $15.24 (0.59%) | $15.25 | $15.06 | 18.40 K | $349.09 M |
| 05/20/2026 | $15.26 | $15.28 (0.13%) | $15.29 | $15.22 | 38.70 K | $350.01 M |
| 05/19/2026 | $15.16 | $15.17 (0.07%) | $15.25 | $15.14 | 38.20 K | $347.49 M |
| 05/18/2026 | $15.26 | $15.17 (-0.59%) | $15.27 | $15.10 | 21.40 K | $347.49 M |
| 05/15/2026 | $15.38 | $15.30 (-0.52%) | $15.40 | $15.25 | 37.20 K | $350.47 M |
| 05/14/2026 | $15.32 | $15.41 (0.59%) | $15.45 | $15.30 | 33.34 K | $352.99 M |
| 05/13/2026 | $15.24 | $15.24 (0%) | $15.29 | $15.18 | 75.40 K | $349.09 M |
| 05/12/2026 | $15.21 | $15.20 (-0.07%) | $15.25 | $15.08 | 62.30 K | $348.18 M |
| 05/11/2026 | $15.12 | $15.18 (0.4%) | $15.25 | $15.12 | 44.82 K | $347.72 M |
| 05/08/2026 | $15.20 | $15.22 (0.13%) | $15.35 | $15.12 | 63.53 K | $348.63 M |
| 05/07/2026 | $15.32 | $15.16 (-1.04%) | $15.32 | $15.15 | 45.52 K | $347.26 M |
| 05/06/2026 | $15.30 | $15.22 (-0.52%) | $15.41 | $15.15 | 67.21 K | $348.63 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 |
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.
