5 DAY PERFORMANCE
+3.28%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
+0.13%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
+3.42%
LMP Capital and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $15.23 | $15.42 (1.25%) | $15.47 | $15.17 | 106.90 K | $353.22 M |
| 10/28/2026 | $15.06 | $15.15 (0.6%) | $15.19 | $15.04 | 58.80 K | $347.03 M |
| 10/27/2026 | $15.08 | $15.06 (-0.13%) | $15.08 | $14.86 | 43.92 K | $344.97 M |
| 10/26/2026 | $15.00 | $15.01 (0.07%) | $15.08 | $14.94 | 83.33 K | $343.82 M |
| 10/23/2026 | $14.85 | $14.93 (0.54%) | $15.03 | $14.81 | 60.02 K | $341.99 M |
| 10/22/2026 | $15.04 | $14.99 (-0.33%) | $15.05 | $14.91 | 51.12 K | $343.37 M |
| 10/21/2026 | $15.02 | $15.07 (0.33%) | $15.13 | $14.97 | 65.70 K | $345.20 M |
| 10/20/2026 | $14.90 | $14.99 (0.6%) | $15.03 | $14.90 | 75.30 K | $343.37 M |
| 10/19/2026 | $14.98 | $14.87 (-0.73%) | $15.00 | $14.80 | 40.84 K | $340.62 M |
| 10/16/2026 | $14.93 | $14.96 (0.2%) | $14.98 | $14.92 | 28.42 K | $342.68 M |
| 10/15/2026 | $14.88 | $14.86 (-0.13%) | $14.90 | $14.78 | 45.61 K | $340.39 M |
| 10/14/2026 | $14.90 | $14.84 (-0.4%) | $14.95 | $14.79 | 104.85 K | $339.93 M |
| 10/13/2026 | $15.01 | $14.96 (-0.33%) | $15.12 | $14.93 | 86.52 K | $342.68 M |
| 10/12/2026 | $14.88 | $15.01 (0.87%) | $15.08 | $14.83 | 59.30 K | $343.82 M |
| 10/09/2026 | $14.73 | $14.88 (1.02%) | $14.88 | $14.71 | 63.70 K | $340.85 M |
| 10/08/2026 | $14.70 | $14.72 (0.14%) | $14.79 | $14.68 | 90.80 K | $337.18 M |
| 10/07/2026 | $14.76 | $14.73 (-0.2%) | $14.88 | $14.64 | 34.82 K | $337.41 M |
| 10/06/2026 | $14.67 | $14.72 (0.34%) | $14.81 | $14.63 | 111.30 K | $337.18 M |
| 10/05/2026 | $14.69 | $14.68 (-0.07%) | $14.85 | $14.66 | 89.04 K | $336.27 M |
| 10/02/2026 | $14.72 | $14.66 (-0.41%) | $14.87 | $14.61 | 18.61 K | $335.81 M |
| 10/01/2026 | $14.71 | $14.70 (-0.07%) | $14.82 | $14.55 | 40.40 K | $336.72 M |
| 09/30/2026 | $14.83 | $14.74 (-0.61%) | $15.03 | $14.72 | 87.70 K | $337.64 M |
| 09/29/2026 | $14.64 | $14.76 (0.82%) | $14.78 | $14.60 | 97.24 K | $338.10 M |
| 09/28/2026 | $14.80 | $14.62 (-1.22%) | $14.87 | $14.62 | 70.40 K | $334.89 M |
| 09/25/2026 | $14.91 | $14.85 (-0.4%) | $15.13 | $14.76 | 70.73 K | $340.16 M |
| 09/24/2026 | $14.85 | $14.88 (0.2%) | $15.01 | $14.79 | 63.73 K | $340.85 M |
| 09/23/2026 | $15.07 | $14.89 (-1.19%) | $15.07 | $14.89 | 73.31 K | $341.08 M |
| 09/22/2026 | $15.26 | $15.20 (-0.39%) | $15.37 | $15.17 | 104.00 K | $348.18 M |
| 09/21/2026 | $15.30 | $15.30 (0%) | $15.43 | $15.24 | 43.70 K | $350.47 M |
| 09/18/2026 | $15.26 | $15.25 (-0.07%) | $15.49 | $15.19 | 54.20 K | $349.32 M |
| 09/17/2026 | $15.25 | $15.27 (0.13%) | $15.28 | $15.16 | 55.54 K | $349.78 M |
| 09/16/2026 | $15.34 | $15.20 (-0.91%) | $15.41 | $15.09 | 78.12 K | $348.18 M |
| 09/15/2026 | $15.35 | $15.19 (-1.04%) | $15.43 | $15.19 | 48.50 K | $347.95 M |
| 09/14/2026 | $15.32 | $15.33 (0.07%) | $15.50 | $15.22 | 132.84 K | $351.15 M |
| 09/11/2026 | $15.32 | $15.35 (0.2%) | $15.38 | $15.30 | 42.10 K | $351.61 M |
| 09/10/2026 | $15.49 | $15.26 (-1.48%) | $15.49 | $15.22 | 49.80 K | $349.55 M |
| 09/09/2026 | $15.65 | $15.41 (-1.53%) | $15.65 | $15.41 | 74.03 K | $352.99 M |
| 09/08/2026 | $15.60 | $15.62 (0.13%) | $15.62 | $15.49 | 87.80 K | $357.80 M |
| 09/04/2026 | $15.73 | $15.61 (-0.76%) | $15.73 | $15.50 | 47.23 K | $357.57 M |
| 09/03/2026 | $15.70 | $15.63 (-0.45%) | $15.72 | $15.57 | 84.53 K | $358.03 M |
| 09/02/2026 | $15.51 | $15.54 (0.19%) | $15.56 | $15.49 | 66.80 K | $355.96 M |
| 09/01/2026 | $15.58 | $15.55 (-0.19%) | $15.65 | $15.53 | 55.01 K | $356.19 M |
| 08/31/2026 | $15.71 | $15.60 (-0.7%) | $15.78 | $15.54 | 86.30 K | $357.34 M |
| 08/28/2026 | $15.64 | $15.68 (0.26%) | $15.81 | $15.62 | 63.47 K | $359.17 M |
| 08/27/2026 | $15.61 | $15.62 (0.06%) | $15.62 | $15.57 | 81.40 K | $357.80 M |
| 08/26/2026 | $15.60 | $15.56 (-0.26%) | $15.62 | $15.50 | 42.35 K | $356.42 M |
| 08/25/2026 | $15.58 | $15.52 (-0.39%) | $15.60 | $15.49 | 47.32 K | $355.51 M |
| 08/24/2026 | $15.57 | $15.51 (-0.39%) | $15.60 | $15.37 | 102.20 K | $355.28 M |
| 08/21/2026 | $15.71 | $15.64 (-0.45%) | $15.84 | $15.58 | 67.70 K | $358.26 M |
| 08/20/2026 | $15.83 | $15.65 (-1.14%) | $15.94 | $15.65 | 53.90 K | $358.48 M |
| 08/19/2026 | $15.87 | $15.81 (-0.38%) | $16.01 | $15.81 | 59.75 K | $362.15 M |
| 08/18/2026 | $15.85 | $15.89 (0.25%) | $15.92 | $15.85 | 54.61 K | $363.98 M |
| 08/17/2026 | $15.85 | $15.85 (0%) | $15.94 | $15.81 | 77.60 K | $363.07 M |
| 08/14/2026 | $15.91 | $15.85 (-0.38%) | $15.91 | $15.79 | 79.50 K | $363.07 M |
| 08/13/2026 | $15.82 | $15.84 (0.13%) | $15.90 | $15.80 | 105.51 K | $362.84 M |
| 08/12/2026 | $15.79 | $15.76 (-0.19%) | $15.82 | $15.75 | 66.00 K | $361.00 M |
| 08/11/2026 | $15.70 | $15.70 (0%) | $15.77 | $15.68 | 72.80 K | $359.63 M |
| 08/10/2026 | $15.70 | $15.64 (-0.38%) | $15.71 | $15.61 | 84.00 K | $358.26 M |
| 08/07/2026 | $15.71 | $15.64 (-0.45%) | $15.71 | $15.63 | 68.40 K | $358.26 M |
| 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 |
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.
