5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
+8.44%
6 MONTH PERFORMANCE
+4.43%
YEAR-TO-DATE PERFORMANCE
+6.75%
1 YEAR PERFORMANCE
-7.00%
LMP Capital and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $15.59 | $15.80 (1.35%) | $15.81 | $15.54 | 48.15 K | $361.92 M |
| 02/05/2026 | $15.68 | $15.58 (-0.64%) | $15.68 | $15.48 | 55.25 K | $356.88 M |
| 02/04/2026 | $15.63 | $15.68 (0.32%) | $15.70 | $15.56 | 69.24 K | $359.17 M |
| 02/03/2026 | $15.61 | $15.56 (-0.32%) | $15.63 | $15.48 | 42.60 K | $356.42 M |
| 02/02/2026 | $15.48 | $15.59 (0.71%) | $15.64 | $15.48 | 78.73 K | $357.11 M |
| 01/30/2026 | $15.53 | $15.59 (0.39%) | $15.59 | $15.45 | 56.10 K | $357.11 M |
| 01/29/2026 | $15.55 | $15.53 (-0.13%) | $15.59 | $15.43 | 69.40 K | $355.74 M |
| 01/28/2026 | $15.63 | $15.49 (-0.9%) | $15.63 | $15.46 | 51.45 K | $354.82 M |
| 01/27/2026 | $15.51 | $15.56 (0.32%) | $15.59 | $15.50 | 57.50 K | $266.75 M |
| 01/26/2026 | $15.39 | $15.49 (0.65%) | $15.50 | $15.38 | 92.64 K | $265.55 M |
| 01/23/2026 | $15.40 | $15.38 (-0.13%) | $15.46 | $15.32 | 87.80 K | $263.66 M |
| 01/22/2026 | $15.41 | $15.47 (0.39%) | $15.59 | $15.41 | 157.61 K | $265.21 M |
| 01/21/2026 | $15.32 | $15.40 (0.52%) | $15.40 | $15.29 | 126.20 K | $264.01 M |
| 01/20/2026 | $15.35 | $15.24 (-0.72%) | $15.40 | $15.20 | 88.75 K | $261.26 M |
| 01/16/2026 | $15.35 | $15.42 (0.46%) | $15.51 | $15.34 | 504.10 K | $264.35 M |
| 01/15/2026 | $15.56 | $15.38 (-1.16%) | $15.58 | $15.38 | 109.24 K | $263.66 M |
| 01/14/2026 | $15.47 | $15.44 (-0.19%) | $15.55 | $15.34 | 108.90 K | $264.69 M |
| 01/13/2026 | $15.46 | $15.44 (-0.13%) | $15.51 | $15.24 | 130.10 K | $264.69 M |
| 01/12/2026 | $15.27 | $15.42 (0.98%) | $15.43 | $15.12 | 127.05 K | $264.35 M |
| 01/09/2026 | $15.26 | $15.28 (0.13%) | $15.35 | $15.20 | 127.13 K | $261.95 M |
| 01/08/2026 | $15.05 | $15.15 (0.66%) | $15.20 | $15.05 | 75.21 K | $259.72 M |
| 01/07/2026 | $15.24 | $15.04 (-1.31%) | $15.28 | $15.02 | 130.20 K | $257.83 M |
| 01/06/2026 | $15.10 | $15.17 (0.46%) | $15.22 | $15.02 | 101.50 K | $260.06 M |
| 01/05/2026 | $15.01 | $15.09 (0.53%) | $15.18 | $14.89 | 86.70 K | $258.69 M |
| 01/02/2026 | $14.82 | $14.94 (0.81%) | $15.00 | $14.81 | 117.10 K | $256.12 M |
| 12/31/2025 | $14.88 | $14.81 (-0.47%) | $14.94 | $14.72 | 95.62 K | $253.89 M |
| 12/30/2025 | $14.75 | $14.84 (0.61%) | $14.87 | $14.73 | 101.04 K | $254.41 M |
| 12/29/2025 | $14.69 | $14.71 (0.14%) | $14.78 | $14.67 | 155.54 K | $252.18 M |
| 12/26/2025 | $14.84 | $14.78 (-0.4%) | $14.88 | $14.75 | 54.90 K | $253.38 M |
| 12/24/2025 | $14.87 | $14.88 (0.07%) | $14.88 | $14.82 | 35.10 K | $255.09 M |
| 12/23/2025 | $14.76 | $14.76 (0%) | $14.87 | $14.75 | 73.05 K | $253.03 M |
| 12/22/2025 | $14.71 | $14.84 (0.88%) | $14.87 | $14.68 | 69.31 K | $254.41 M |
| 12/19/2025 | $14.69 | $14.67 (-0.14%) | $14.74 | $14.56 | 67.80 K | $251.49 M |
| 12/18/2025 | $14.57 | $14.61 (0.27%) | $14.71 | $14.54 | 76.53 K | $250.46 M |
| 12/17/2025 | $14.64 | $14.54 (-0.68%) | $14.70 | $14.53 | 87.60 K | $249.26 M |
| 12/16/2025 | $14.71 | $14.63 (-0.54%) | $14.74 | $14.58 | 125.30 K | $250.81 M |
| 12/15/2025 | $14.65 | $14.67 (0.14%) | $14.73 | $14.60 | 99.75 K | $251.49 M |
| 12/12/2025 | $14.69 | $14.65 (-0.27%) | $14.73 | $14.58 | 127.30 K | $251.15 M |
| 12/11/2025 | $14.82 | $14.74 (-0.54%) | $14.82 | $14.69 | 116.20 K | $252.69 M |
| 12/10/2025 | $14.77 | $14.81 (0.27%) | $14.88 | $14.74 | 137.10 K | $253.89 M |
| 12/09/2025 | $14.88 | $14.81 (-0.47%) | $14.92 | $14.79 | 77.70 K | $253.89 M |
| 12/08/2025 | $15.02 | $14.88 (-0.93%) | $15.05 | $14.85 | 65.20 K | $255.09 M |
| 12/05/2025 | $14.99 | $15.01 (0.13%) | $15.06 | $14.95 | 40.64 K | $257.32 M |
| 12/04/2025 | $14.93 | $14.92 (-0.07%) | $14.99 | $14.86 | 62.80 K | $255.78 M |
| 12/03/2025 | $14.73 | $14.86 (0.88%) | $14.89 | $14.73 | 44.60 K | $254.75 M |
| 12/02/2025 | $14.77 | $14.72 (-0.34%) | $14.77 | $14.65 | 54.44 K | $252.35 M |
| 12/01/2025 | $14.89 | $14.73 (-1.07%) | $14.94 | $14.66 | 93.30 K | $252.52 M |
| 11/28/2025 | $14.71 | $14.80 (0.61%) | $14.85 | $14.69 | 49.20 K | $253.72 M |
| 11/26/2025 | $14.54 | $14.65 (0.76%) | $14.70 | $14.51 | 78.10 K | $251.15 M |
| 11/25/2025 | $14.29 | $14.47 (1.26%) | $14.47 | $14.29 | 96.00 K | $248.06 M |
| 11/24/2025 | $14.23 | $14.26 (0.21%) | $14.31 | $14.17 | 69.30 K | $244.46 M |
| 11/21/2025 | $13.99 | $14.14 (1.07%) | $14.14 | $13.79 | 156.80 K | $242.41 M |
| 11/20/2025 | $14.25 | $13.95 (-2.11%) | $14.38 | $13.91 | 134.50 K | $239.15 M |
| 11/19/2025 | $14.26 | $14.29 (0.21%) | $14.34 | $14.17 | 216.40 K | $244.98 M |
| 11/18/2025 | $14.38 | $14.28 (-0.7%) | $14.42 | $14.15 | 213.10 K | $244.81 M |
| 11/17/2025 | $14.55 | $14.37 (-1.24%) | $14.67 | $14.36 | 89.25 K | $246.35 M |
| 11/14/2025 | $14.58 | $14.61 (0.21%) | $14.80 | $14.58 | 100.80 K | $250.46 M |
| 11/13/2025 | $14.81 | $14.68 (-0.88%) | $14.90 | $14.65 | 115.40 K | $251.66 M |
| 11/12/2025 | $14.97 | $14.90 (-0.47%) | $14.97 | $14.84 | 49.40 K | $255.43 M |
| 11/11/2025 | $14.77 | $14.87 (0.68%) | $14.96 | $14.62 | 53.10 K | $254.92 M |
| 11/10/2025 | $14.62 | $14.76 (0.96%) | $14.80 | $14.62 | 63.90 K | $253.03 M |
| 11/07/2025 | $14.74 | $14.58 (-1.09%) | $14.74 | $14.43 | 78.44 K | $249.95 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.
