LMP Capital and Income Fund Inc ( SCD) - Price History
Monthly price history for SCD (LMP Capital and Income Fund Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $16.23 | $16.23 |
| February 2025 | $16.95 | $16.95 |
| January 2025 | $16.95 | $17.06 |
| December 2024 | $16.98 | $17.20 |
| November 2024 | $17.48 | $17.83 |
| October 2024 | $16.14 | $16.57 |
| September 2024 | $17.02 | $17.59 |
| August 2024 | $15.82 | $16.46 |
| July 2024 | $15.02 | $15.73 |
| June 2024 | $14.67 | $15.48 |
| May 2024 | $14.34 | $15.24 |
| April 2024 | $14 | $14.99 |
| March 2024 | $14.49 | $15.64 |
| February 2024 | $12.97 | $14.10 |
| January 2024 | $12.52 | $13.73 |
| December 2023 | $12.68 | $14.01 |
| November 2023 | $11.81 | $13.16 |
| October 2023 | $10.53 | $11.84 |
| September 2023 | $11.02 | $12.50 |
| August 2023 | $11.40 | $13.28 |
| July 2023 | $11.05 | $12.87 |
| June 2023 | $11 | $12.81 |
| May 2023 | $10.10 | $12.01 |
| April 2023 | $10.36 | $12.32 |
| March 2023 | $10.26 | $12.21 |
| February 2023 | $10.08 | $12.26 |
| January 2023 | $10.39 | $12.64 |
| December 2022 | $9.90 | $12.04 |
| November 2022 | $10.48 | $13.04 |
| October 2022 | $9.91 | $12.32 |
| September 2022 | $9.06 | $11.27 |
| August 2022 | $10.16 | $12.92 |
| July 2022 | $10.55 | $13.41 |
| June 2022 | $9.69 | $12.32 |
| May 2022 | $10.63 | $13.81 |
| April 2022 | $10.24 | $13.30 |
| March 2022 | $11.26 | $14.62 |
| February 2022 | $10.81 | $14.29 |
| January 2022 | $10.86 | $14.36 |
| December 2021 | $11.50 | $15.20 |
| November 2021 | $10.60 | $14.27 |
| October 2021 | $10.95 | $14.74 |
| September 2021 | $10.22 | $13.76 |
| August 2021 | $10.63 | $14.58 |
| July 2021 | $10.40 | $14.26 |
| June 2021 | $10.51 | $14.42 |
| May 2021 | $10.08 | $14.08 |
| April 2021 | $9.44 | $13.44 |
| March 2021 | $8.74 | $12.70 |
| February 2021 | $8.22 | $12.18 |
| January 2021 | $7.87 | $11.67 |
| December 2020 | $7.86 | $11.65 |
| November 2020 | $7.48 | $11.33 |
| October 2020 | $6.40 | $9.70 |
| September 2020 | $6.73 | $10.20 |
| August 2020 | $7.01 | $10.94 |
| July 2020 | $6.53 | $10.20 |
| June 2020 | $6.41 | $10.01 |
| May 2020 | $6.49 | $10.43 |
| April 2020 | $6.14 | $9.87 |
| March 2020 | $5.01 | $8.06 |
| February 2020 | $7.71 | $12.98 |
| January 2020 | $9.22 | $15.51 |
| December 2019 | $9.23 | $15.54 |
| November 2019 | $8.51 | $14.62 |
| October 2019 | $8.35 | $14.35 |
| September 2019 | $8.21 | $14.11 |
| August 2019 | $7.78 | $13.66 |
| July 2019 | $7.83 | $13.75 |
| June 2019 | $7.72 | $13.56 |
| May 2019 | $7.03 | $12.64 |
| April 2019 | $7.49 | $13.46 |
| March 2019 | $7.18 | $12.90 |
| February 2019 | $6.97 | $12.83 |
| January 2019 | $6.68 | $12.29 |
| December 2018 | $5.80 | $10.68 |
| November 2018 | $6.56 | $12.42 |
| October 2018 | $6.44 | $12.19 |
| September 2018 | $7.21 | $13.66 |
| August 2018 | $7.24 | $14.02 |
| July 2018 | $6.95 | $13.45 |
| June 2018 | $6.64 | $12.85 |
| May 2018 | $6.60 | $13.09 |
| April 2018 | $6.43 | $12.74 |
| March 2018 | $6.37 | $12.62 |
| February 2018 | $6.52 | $13.25 |
| January 2018 | $6.96 | $14.13 |
| December 2017 | $6.87 | $13.95 |
| November 2017 | $6.63 | $13.76 |
| October 2017 | $6.89 | $14.30 |
| September 2017 | $7 | $14.54 |
| August 2017 | $6.73 | $14.27 |
| July 2017 | $6.84 | $14.50 |
| June 2017 | $6.70 | $14.22 |
| May 2017 | $6.56 | $14.22 |
| April 2017 | $6.75 | $14.63 |
| March 2017 | $6.56 | $14.23 |
| February 2017 | $6.45 | $14.30 |
| January 2017 | $6.23 | $13.81 |
| December 2016 | $6 | $13.29 |
| November 2016 | $5.78 | $13.11 |
| October 2016 | $5.62 | $12.75 |
| September 2016 | $6 | $13.63 |
| August 2016 | $5.92 | $13.74 |
| July 2016 | $5.95 | $13.81 |
| June 2016 | $5.65 | $13.13 |
| May 2016 | $5.36 | $12.75 |
| April 2016 | $5.34 | $12.70 |
| March 2016 | $5.20 | $12.37 |
| February 2016 | $4.65 | $11.35 |
| January 2016 | $4.64 | $11.34 |
| December 2015 | $5.06 | $12.37 |
| November 2015 | $5.10 | $12.80 |
| October 2015 | $5.17 | $12.97 |
| September 2015 | $4.85 | $12.16 |
| August 2015 | $5.27 | $13.51 |
| July 2015 | $5.69 | $14.58 |
| June 2015 | $5.88 | $15.08 |
| May 2015 | $6.31 | $16.47 |
| April 2015 | $6.41 | $16.72 |
| March 2015 | $6.41 | $16.74 |
| February 2015 | $6.51 | $17.29 |
| January 2015 | $6.31 | $16.75 |
| December 2014 | $6.31 | $16.76 |
| November 2014 | $6.35 | $17.16 |
| October 2014 | $6.24 | $16.86 |
| September 2014 | $6.26 | $16.90 |
| August 2014 | $6.57 | $18.05 |
| July 2014 | $6.45 | $17.71 |
| June 2014 | $6.46 | $17.73 |
| May 2014 | $6.09 | $16.98 |
| April 2014 | $5.90 | $16.47 |
| March 2014 | $5.77 | $16.10 |
| February 2014 | $5.67 | $16.09 |
| January 2014 | $5.39 | $15.29 |
| December 2013 | $5.57 | $15.80 |
| November 2013 | $5.50 | $15.91 |
| October 2013 | $5.35 | $15.47 |
| September 2013 | $5.14 | $14.87 |
| August 2013 | $4.91 | $14.48 |
| July 2013 | $5.22 | $15.40 |
| June 2013 | $5.24 | $15.46 |
| May 2013 | $5.28 | $15.85 |
| April 2013 | $5.44 | $16.32 |
| March 2013 | $5.20 | $15.61 |
| February 2013 | $4.95 | $15.13 |
| January 2013 | $4.97 | $15.19 |
| December 2012 | $4.41 | $13.47 |
| November 2012 | $4.46 | $13.90 |
| October 2012 | $4.48 | $13.98 |
| September 2012 | $4.62 | $14.43 |
| August 2012 | $4.48 | $14.24 |
| July 2012 | $4.27 | $13.60 |
| June 2012 | $4.04 | $12.85 |
| May 2012 | $3.85 | $12.52 |
| April 2012 | $4.08 | $13.27 |
| March 2012 | $4.12 | $13.39 |
| February 2012 | $4.08 | $13.57 |
| January 2012 | $3.91 | $12.99 |
| December 2011 | $3.72 | $12.36 |
| November 2011 | $3.60 | $12.23 |
| October 2011 | $3.58 | $12.19 |
| September 2011 | $3.37 | $11.45 |
| August 2011 | $3.62 | $12.59 |
| July 2011 | $3.69 | $12.85 |
| June 2011 | $3.94 | $13.72 |
| May 2011 | $4 | $14.06 |
| April 2011 | $3.90 | $13.73 |
| March 2011 | $3.78 | $13.30 |
| February 2011 | $3.62 | $12.89 |
| January 2011 | $3.54 | $12.58 |
| December 2010 | $3.50 | $12.45 |
| November 2010 | $3.27 | $11.77 |
| October 2010 | $3.26 | $11.75 |
| September 2010 | $3.17 | $11.41 |
| August 2010 | $2.84 | $10.37 |
| July 2010 | $2.83 | $10.33 |
| June 2010 | $2.63 | $9.59 |
| May 2010 | $2.70 | $9.98 |
| April 2010 | $2.92 | $10.80 |
| March 2010 | $2.91 | $10.76 |
| February 2010 | $2.78 | $10.39 |
| January 2010 | $2.67 | $9.99 |
| December 2009 | $2.77 | $10.35 |
| November 2009 | $2.63 | $9.94 |
| October 2009 | $2.48 | $9.40 |
| September 2009 | $2.54 | $9.60 |
| August 2009 | $2.43 | $9.31 |
| July 2009 | $2.32 | $8.91 |
| June 2009 | $2.24 | $8.60 |
| May 2009 | $2.18 | $8.48 |
| April 2009 | $1.96 | $7.64 |
| March 2009 | $1.79 | $6.99 |
| February 2009 | $1.77 | $7.03 |
| January 2009 | $2.01 | $7.99 |
| December 2008 | $1.95 | $7.73 |
| November 2008 | $1.68 | $6.81 |
| October 2008 | $2.19 | $9.07 |
| September 2008 | $2.75 | $11.56 |
| August 2008 | $3.45 | $14.64 |
| July 2008 | $3.46 | $14.84 |
| June 2008 | $3.57 | $15.45 |
| May 2008 | $3.85 | $16.83 |
| April 2008 | $3.75 | $16.52 |
| March 2008 | $3.62 | $16.09 |
| February 2008 | $3.70 | $16.60 |
| January 2008 | $3.87 | $17.51 |
| December 2007 | $3.96 | $18.05 |
| November 2007 | $3.57 | $19.51 |
| October 2007 | $3.61 | $19.88 |
| September 2007 | $3.57 | $19.79 |
| August 2007 | $3.47 | $19.38 |
| July 2007 | $3.46 | $19.44 |
| June 2007 | $3.61 | $20.46 |
| May 2007 | $3.62 | $20.62 |
| April 2007 | $3.43 | $19.66 |
| March 2007 | $3.34 | $19.24 |
| February 2007 | $3.26 | $18.90 |
| January 2007 | $3.24 | $18.88 |
| December 2006 | $3.26 | $19.05 |
| November 2006 | $3.17 | $18.78 |
| October 2006 | $3.05 | $18.19 |
| September 2006 | $2.94 | $17.67 |
| August 2006 | $2.93 | $17.74 |
| July 2006 | $2.84 | $17.30 |
| June 2006 | $2.78 | $17.02 |
| May 2006 | $2.82 | $17.38 |
| April 2006 | $2.84 | $17.61 |
| March 2006 | $2.86 | $17.83 |
| February 2006 | $2.84 | $17.80 |
| January 2006 | $2.81 | $17.72 |
| December 2005 | $2.72 | $17.26 |
| November 2005 | $2.67 | $17 |
| October 2005 | $2.68 | $17.19 |
| September 2005 | $2.76 | $17.80 |
| August 2005 | $2.76 | $17.92 |
| July 2005 | $2.71 | $17.67 |
| June 2005 | $2.58 | $16.94 |
| May 2005 | $2.50 | $16.53 |
| April 2005 | $2.45 | $16.26 |
| March 2005 | $2.46 | $16.40 |
| February 2005 | $2.59 | $17.38 |
| January 2005 | $2.62 | $17.59 |
| December 2004 | $2.60 | $17.58 |
| November 2004 | $2.52 | $17.13 |
| October 2004 | $2.52 | $17.24 |
| September 2004 | $2.52 | $17.35 |
| August 2004 | $2.50 | $17.30 |
| July 2004 | $2.42 | $16.85 |
| June 2004 | $2.41 | $16.90 |
| May 2004 | $2.46 | $17.30 |
| April 2004 | $2.47 | $17.50 |
| March 2004 | $2.82 | $20.01 |
| February 2004 | $2.82 | $20.01 |
SCD
Price: $16.23
52 week price:
5-year range yield:
Forward Dividend Yield: 2.96%
Payout Ratio: 36.55%
Dividend Per Share: 0.48 USD
Earnings Per Share: 5.10 USD
P/E Ratio: 3.33
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 37000
Market Capitalization: 290.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 3.02%
DGR5: 8.59%
DGR10: 5.34%
DGR20: 30.00%