LMP Capital and Income Fund Inc. - Price History
Monthly price history for SCD (LMP Capital and Income Fund Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 15.64 USD | 15.64 USD |
February 2024 | 14.10 USD | 14.10 USD |
January 2024 | 13.62 USD | 13.73 USD |
December 2023 | 13.78 USD | 14.01 USD |
November 2023 | 12.84 USD | 13.16 USD |
October 2023 | 11.45 USD | 11.84 USD |
September 2023 | 11.98 USD | 12.50 USD |
August 2023 | 12.40 USD | 13.28 USD |
July 2023 | 12.01 USD | 12.87 USD |
June 2023 | 11.96 USD | 12.81 USD |
May 2023 | 10.98 USD | 12.01 USD |
April 2023 | 11.26 USD | 12.32 USD |
March 2023 | 11.16 USD | 12.21 USD |
February 2023 | 10.96 USD | 12.26 USD |
January 2023 | 11.30 USD | 12.64 USD |
December 2022 | 10.76 USD | 12.04 USD |
November 2022 | 11.40 USD | 13.04 USD |
October 2022 | 10.77 USD | 12.32 USD |
September 2022 | 9.85 USD | 11.27 USD |
August 2022 | 11.05 USD | 12.92 USD |
July 2022 | 11.47 USD | 13.41 USD |
June 2022 | 10.54 USD | 12.32 USD |
May 2022 | 11.56 USD | 13.81 USD |
April 2022 | 11.14 USD | 13.30 USD |
March 2022 | 12.24 USD | 14.62 USD |
February 2022 | 11.75 USD | 14.29 USD |
January 2022 | 11.81 USD | 14.36 USD |
December 2021 | 12.50 USD | 15.20 USD |
November 2021 | 11.53 USD | 14.27 USD |
October 2021 | 11.91 USD | 14.74 USD |
September 2021 | 11.12 USD | 13.76 USD |
August 2021 | 11.56 USD | 14.58 USD |
July 2021 | 11.30 USD | 14.26 USD |
June 2021 | 11.43 USD | 14.42 USD |
May 2021 | 10.96 USD | 14.08 USD |
April 2021 | 10.46 USD | 13.44 USD |
March 2021 | 9.89 USD | 12.70 USD |
February 2021 | 9.29 USD | 12.18 USD |
January 2021 | 8.90 USD | 11.67 USD |
December 2020 | 8.89 USD | 11.65 USD |
November 2020 | 8.46 USD | 11.33 USD |
October 2020 | 7.24 USD | 9.70 USD |
September 2020 | 7.61 USD | 10.20 USD |
August 2020 | 7.93 USD | 10.94 USD |
July 2020 | 7.39 USD | 10.20 USD |
June 2020 | 7.25 USD | 10.01 USD |
May 2020 | 7.34 USD | 10.43 USD |
April 2020 | 6.94 USD | 9.87 USD |
March 2020 | 5.67 USD | 8.06 USD |
February 2020 | 8.72 USD | 12.98 USD |
January 2020 | 10.42 USD | 15.51 USD |
December 2019 | 10.44 USD | 15.54 USD |
November 2019 | 9.62 USD | 14.62 USD |
October 2019 | 9.44 USD | 14.35 USD |
September 2019 | 9.28 USD | 14.11 USD |
August 2019 | 8.79 USD | 13.66 USD |
July 2019 | 8.85 USD | 13.75 USD |
June 2019 | 8.73 USD | 13.56 USD |
May 2019 | 7.95 USD | 12.64 USD |
April 2019 | 8.47 USD | 13.46 USD |
March 2019 | 8.11 USD | 12.90 USD |
February 2019 | 7.88 USD | 12.83 USD |
January 2019 | 7.55 USD | 12.29 USD |
December 2018 | 6.56 USD | 10.68 USD |
November 2018 | 7.42 USD | 12.42 USD |
October 2018 | 7.28 USD | 12.19 USD |
September 2018 | 8.16 USD | 13.66 USD |
August 2018 | 8.19 USD | 14.02 USD |
July 2018 | 7.86 USD | 13.45 USD |
June 2018 | 7.51 USD | 12.85 USD |
May 2018 | 7.47 USD | 13.09 USD |
April 2018 | 7.27 USD | 12.74 USD |
March 2018 | 7.20 USD | 12.62 USD |
February 2018 | 7.38 USD | 13.25 USD |
January 2018 | 7.87 USD | 14.13 USD |
December 2017 | 7.77 USD | 13.95 USD |
November 2017 | 7.49 USD | 13.76 USD |
October 2017 | 7.79 USD | 14.30 USD |
September 2017 | 7.92 USD | 14.54 USD |
August 2017 | 7.61 USD | 14.27 USD |
July 2017 | 7.73 USD | 14.50 USD |
June 2017 | 7.58 USD | 14.22 USD |
May 2017 | 7.42 USD | 14.22 USD |
April 2017 | 7.63 USD | 14.63 USD |
March 2017 | 7.42 USD | 14.23 USD |
February 2017 | 7.30 USD | 14.30 USD |
January 2017 | 7.05 USD | 13.81 USD |
December 2016 | 6.78 USD | 13.29 USD |
November 2016 | 6.53 USD | 13.11 USD |
October 2016 | 6.35 USD | 12.75 USD |
September 2016 | 6.79 USD | 13.63 USD |
August 2016 | 6.69 USD | 13.74 USD |
July 2016 | 6.72 USD | 13.81 USD |
June 2016 | 6.39 USD | 13.13 USD |
May 2016 | 6.06 USD | 12.75 USD |
April 2016 | 6.04 USD | 12.70 USD |
March 2016 | 5.88 USD | 12.37 USD |
February 2016 | 5.26 USD | 11.35 USD |
January 2016 | 5.25 USD | 11.34 USD |
December 2015 | 5.73 USD | 12.37 USD |
November 2015 | 5.77 USD | 12.80 USD |
October 2015 | 5.85 USD | 12.97 USD |
September 2015 | 5.48 USD | 12.16 USD |
August 2015 | 5.96 USD | 13.51 USD |
July 2015 | 6.43 USD | 14.58 USD |
June 2015 | 6.65 USD | 15.08 USD |
May 2015 | 7.14 USD | 16.47 USD |
April 2015 | 7.25 USD | 16.72 USD |
March 2015 | 7.25 USD | 16.74 USD |
February 2015 | 7.37 USD | 17.29 USD |
January 2015 | 7.14 USD | 16.75 USD |
December 2014 | 7.14 USD | 16.76 USD |
November 2014 | 7.18 USD | 17.16 USD |
October 2014 | 7.06 USD | 16.86 USD |
September 2014 | 7.07 USD | 16.90 USD |
August 2014 | 7.43 USD | 18.05 USD |
July 2014 | 7.29 USD | 17.71 USD |
June 2014 | 7.30 USD | 17.73 USD |
May 2014 | 6.88 USD | 16.98 USD |
April 2014 | 6.68 USD | 16.47 USD |
March 2014 | 6.53 USD | 16.10 USD |
February 2014 | 6.41 USD | 16.09 USD |
January 2014 | 6.09 USD | 15.29 USD |
December 2013 | 6.29 USD | 15.80 USD |
November 2013 | 6.22 USD | 15.91 USD |
October 2013 | 6.05 USD | 15.47 USD |
September 2013 | 5.81 USD | 14.87 USD |
August 2013 | 5.56 USD | 14.48 USD |
July 2013 | 5.91 USD | 15.40 USD |
June 2013 | 5.93 USD | 15.46 USD |
May 2013 | 5.97 USD | 15.85 USD |
April 2013 | 6.15 USD | 16.32 USD |
March 2013 | 5.88 USD | 15.61 USD |
February 2013 | 5.60 USD | 15.13 USD |
January 2013 | 5.62 USD | 15.19 USD |
December 2012 | 4.98 USD | 13.47 USD |
November 2012 | 5.04 USD | 13.90 USD |
October 2012 | 5.07 USD | 13.98 USD |
September 2012 | 5.23 USD | 14.43 USD |
August 2012 | 5.06 USD | 14.24 USD |
July 2012 | 4.83 USD | 13.60 USD |
June 2012 | 4.57 USD | 12.85 USD |
May 2012 | 4.35 USD | 12.52 USD |
April 2012 | 4.61 USD | 13.27 USD |
March 2012 | 4.66 USD | 13.39 USD |
February 2012 | 4.62 USD | 13.57 USD |
January 2012 | 4.42 USD | 12.99 USD |
December 2011 | 4.21 USD | 12.36 USD |
November 2011 | 4.07 USD | 12.23 USD |
October 2011 | 4.06 USD | 12.19 USD |
September 2011 | 3.81 USD | 11.45 USD |
August 2011 | 4.09 USD | 12.59 USD |
July 2011 | 4.18 USD | 12.85 USD |
June 2011 | 4.46 USD | 13.72 USD |
May 2011 | 4.52 USD | 14.06 USD |
April 2011 | 4.41 USD | 13.73 USD |
March 2011 | 4.28 USD | 13.30 USD |
February 2011 | 4.10 USD | 12.89 USD |
January 2011 | 4.00 USD | 12.58 USD |
December 2010 | 3.96 USD | 12.45 USD |
November 2010 | 3.70 USD | 11.77 USD |
October 2010 | 3.69 USD | 11.75 USD |
September 2010 | 3.58 USD | 11.41 USD |
August 2010 | 3.22 USD | 10.37 USD |
July 2010 | 3.21 USD | 10.33 USD |
June 2010 | 2.98 USD | 9.59 USD |
May 2010 | 3.06 USD | 9.98 USD |
April 2010 | 3.31 USD | 10.80 USD |
March 2010 | 3.30 USD | 10.76 USD |
February 2010 | 3.14 USD | 10.39 USD |
January 2010 | 3.02 USD | 9.99 USD |
December 2009 | 3.13 USD | 10.35 USD |
November 2009 | 2.97 USD | 9.94 USD |
October 2009 | 2.81 USD | 9.40 USD |
September 2009 | 2.87 USD | 9.60 USD |
August 2009 | 2.74 USD | 9.31 USD |
July 2009 | 2.63 USD | 8.91 USD |
June 2009 | 2.54 USD | 8.60 USD |
May 2009 | 2.46 USD | 8.48 USD |
April 2009 | 2.22 USD | 7.64 USD |
March 2009 | 2.03 USD | 6.99 USD |
February 2009 | 2.00 USD | 7.03 USD |
January 2009 | 2.28 USD | 7.99 USD |
December 2008 | 2.20 USD | 7.73 USD |
November 2008 | 1.90 USD | 6.81 USD |
October 2008 | 2.48 USD | 9.07 USD |
September 2008 | 3.11 USD | 11.56 USD |
August 2008 | 3.90 USD | 14.64 USD |
July 2008 | 3.91 USD | 14.84 USD |
June 2008 | 4.04 USD | 15.45 USD |
May 2008 | 4.36 USD | 16.83 USD |
April 2008 | 4.24 USD | 16.52 USD |
March 2008 | 4.10 USD | 16.09 USD |
February 2008 | 4.19 USD | 16.60 USD |
January 2008 | 4.38 USD | 17.51 USD |
December 2007 | 4.48 USD | 18.05 USD |
November 2007 | 4.41 USD | 19.51 USD |
October 2007 | 4.47 USD | 19.88 USD |
September 2007 | 4.41 USD | 19.79 USD |
August 2007 | 4.29 USD | 19.38 USD |
July 2007 | 4.27 USD | 19.44 USD |
June 2007 | 4.47 USD | 20.46 USD |
May 2007 | 4.47 USD | 20.62 USD |
April 2007 | 4.24 USD | 19.66 USD |
March 2007 | 4.13 USD | 19.24 USD |
February 2007 | 4.04 USD | 18.90 USD |
January 2007 | 4.01 USD | 18.88 USD |
December 2006 | 4.03 USD | 19.05 USD |
November 2006 | 3.92 USD | 18.78 USD |
October 2006 | 3.77 USD | 18.19 USD |
September 2006 | 3.64 USD | 17.67 USD |
August 2006 | 3.64 USD | 17.74 USD |
July 2006 | 3.53 USD | 17.30 USD |
June 2006 | 3.45 USD | 17.02 USD |
May 2006 | 3.50 USD | 17.38 USD |
April 2006 | 3.53 USD | 17.61 USD |
March 2006 | 3.55 USD | 17.83 USD |
February 2006 | 3.53 USD | 17.80 USD |
January 2006 | 3.49 USD | 17.72 USD |
December 2005 | 3.38 USD | 17.26 USD |
November 2005 | 3.31 USD | 17.00 USD |
October 2005 | 3.33 USD | 17.19 USD |
September 2005 | 3.43 USD | 17.80 USD |
August 2005 | 3.43 USD | 17.92 USD |
July 2005 | 3.36 USD | 17.67 USD |
June 2005 | 3.21 USD | 16.94 USD |
May 2005 | 3.11 USD | 16.53 USD |
April 2005 | 3.04 USD | 16.26 USD |
March 2005 | 3.05 USD | 16.40 USD |
February 2005 | 3.21 USD | 17.38 USD |
January 2005 | 3.25 USD | 17.59 USD |
December 2004 | 3.23 USD | 17.58 USD |
November 2004 | 3.13 USD | 17.13 USD |
October 2004 | 3.13 USD | 17.24 USD |
September 2004 | 3.13 USD | 17.35 USD |
August 2004 | 3.11 USD | 17.30 USD |
July 2004 | 3.01 USD | 16.85 USD |
June 2004 | 3.00 USD | 16.90 USD |
May 2004 | 3.05 USD | 17.30 USD |
April 2004 | 3.07 USD | 17.50 USD |
March 2004 | 3.51 USD | 20.01 USD |
February 2004 | 3.51 USD | 20.01 USD |
SCD
Price: 15.64USD
Dividend Yield: 10.25%
Forward Dividend Yield: 5.63%
Payout Ratio: 53.45%
Dividend Per Share: 0.90 USD
Earnings Per Share: 1.48 USD
P/E Ratio: 9.65
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 37000
Market Capitalization: 244.7 million
Average Dividend Frequency: 6
Years Paying Dividends: 21
DGR3: 15.51%
DGR5: 9.30%
DGR10: 5.70%