5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
+1.65%
6 MONTH PERFORMANCE
-2.47%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+1.78%
LMP Capital and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.66 | $15.63 (-0.16%) | $15.66 | $15.63 | 17.72 K | |
| 08/06/2026 | $15.71 | $15.71 (0%) | $15.75 | $15.60 | 46.53 K | $359.86 M |
| 08/05/2026 | $15.71 | $15.66 (-0.32%) | $15.76 | $15.57 | 58.75 K | $358.71 M |
| 08/04/2026 | $15.65 | $15.62 (-0.19%) | $15.74 | $15.60 | 90.22 K | $357.80 M |
| 08/03/2026 | $15.52 | $15.58 (0.39%) | $15.61 | $15.50 | 71.84 K | $356.88 M |
| 07/31/2026 | $15.57 | $15.48 (-0.58%) | $15.63 | $15.42 | 76.70 K | $354.59 M |
| 07/30/2026 | $15.45 | $15.46 (0.06%) | $15.48 | $15.24 | 100.34 K | $354.13 M |
| 07/29/2026 | $15.42 | $15.32 (-0.65%) | $15.50 | $15.30 | 103.20 K | $350.93 M |
| 07/28/2026 | $15.34 | $15.41 (0.46%) | $15.50 | $15.30 | 47.90 K | $352.99 M |
| 07/27/2026 | $15.41 | $15.32 (-0.58%) | $15.62 | $15.30 | 121.40 K | $350.93 M |
| 07/24/2026 | $15.32 | $15.41 (0.59%) | $15.52 | $15.32 | 80.62 K | $352.99 M |
| 07/23/2026 | $15.48 | $15.39 (-0.58%) | $15.56 | $15.39 | 119.31 K | $352.53 M |
| 07/22/2026 | $15.49 | $15.49 (0%) | $15.59 | $15.41 | 76.21 K | $354.82 M |
| 07/21/2026 | $15.52 | $15.47 (-0.32%) | $15.52 | $15.35 | 63.52 K | $354.36 M |
| 07/20/2026 | $15.35 | $15.45 (0.65%) | $15.60 | $15.35 | 85.70 K | $353.90 M |
| 07/17/2026 | $15.36 | $15.30 (-0.39%) | $15.51 | $15.17 | 556.82 K | $350.47 M |
| 07/16/2026 | $15.51 | $15.44 (-0.45%) | $15.51 | $15.37 | 190.60 K | $353.67 M |
| 07/15/2026 | $15.50 | $15.43 (-0.45%) | $15.60 | $15.42 | 102.00 K | $353.44 M |
| 07/14/2026 | $15.46 | $15.48 (0.13%) | $15.65 | $15.45 | 145.02 K | $354.59 M |
| 07/13/2026 | $15.53 | $15.44 (-0.58%) | $15.55 | $15.41 | 133.33 K | $353.67 M |
| 07/10/2026 | $15.56 | $15.56 (0%) | $15.61 | $15.49 | 41.00 K | $356.42 M |
| 07/09/2026 | $15.47 | $15.49 (0.13%) | $15.54 | $15.46 | 64.00 K | $354.82 M |
| 07/08/2026 | $15.53 | $15.44 (-0.58%) | $15.67 | $15.42 | 66.25 K | $353.67 M |
| 07/07/2026 | $15.63 | $15.58 (-0.32%) | $15.70 | $15.56 | 64.30 K | $356.88 M |
| 07/06/2026 | $15.72 | $15.68 (-0.25%) | $15.72 | $15.61 | 38.90 K | $359.17 M |
| 07/02/2026 | $15.75 | $15.58 (-1.08%) | $15.87 | $15.55 | 41.51 K | $356.88 M |
| 07/01/2026 | $15.70 | $15.62 (-0.51%) | $15.77 | $15.58 | 63.70 K | $357.80 M |
| 06/30/2026 | $15.76 | $15.65 (-0.7%) | $15.76 | $15.59 | 44.80 K | $358.48 M |
| 06/29/2026 | $15.58 | $15.70 (0.77%) | $15.78 | $15.44 | 131.70 K | $359.63 M |
| 06/26/2026 | $15.48 | $15.50 (0.13%) | $15.63 | $15.34 | 30.71 K | $355.05 M |
| 06/25/2026 | $15.38 | $15.47 (0.59%) | $15.57 | $15.36 | 46.70 K | $354.36 M |
| 06/24/2026 | $15.43 | $15.34 (-0.58%) | $15.64 | $15.24 | 46.51 K | $351.38 M |
| 06/23/2026 | $15.43 | $15.43 (0%) | $15.53 | $15.35 | 21.42 K | $353.44 M |
| 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 |
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.
