Historical Data for Ladenburg Thalmann Financial Services, Inc. 7% NT REDEEM 31/05/2028 USD 25 (LTSF)

$ 15.15   0.06 (+0.40%) Volume: 166 10:22 AM EDT Oct 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/29/20 15.15 15.15 15.15 15.15 166 0.06 0.40% 15.15 2.51k 3
10/28/20 15.88 15.88 15.09 15.09 200 -1.00 -6.22% 15.09 3.1k 2
10/27/20 16.09 16.09 16.09 16.09 100 -0.41 -2.48% 16.09 1.61k 1
10/26/20 N/A N/A N/A 16.50 0 N/A 0.00% 16.50 N/A N/A
10/23/20 16.50 16.50 16.50 16.50 331 0.00 0.00% 16.50 5.46k 2
10/22/20 16.99 16.99 16.50 16.50 1.12k -0.25 -1.49% 16.50 18.67k 6
10/21/20 16.75 16.75 16.75 16.75 2k 0.25 1.52% 16.75 33.5k 2
10/20/20 17.17 17.20 16.50 16.50 3.07k -0.69 -4.01% 16.50 52.38k 11
10/19/20 17.00 17.19 17.00 17.19 200 0.19 1.12% 17.19 3.42k 2
10/16/20 16.50 17.00 16.27 17.00 1.48k -0.27 -1.56% 17.00 24.88k 6
10/15/20 N/A N/A N/A 17.27 30 0.00 0.00% 17.27 N/A 1
10/14/20 17.00 17.27 17.00 17.27 1.05k 0.76 4.60% 17.27 17.92k 6
10/13/20 N/A N/A N/A 16.51 15 0.00 0.00% 16.51 N/A 1
10/12/20 N/A N/A N/A 16.51 0 N/A 0.00% 16.51 N/A N/A
10/09/20 N/A N/A N/A 16.51 7 0.00 0.00% 16.51 N/A 2
10/08/20 16.05 16.51 16.03 16.51 421 0.02 0.12% 16.51 6.8k 5
10/07/20 17.00 17.00 16.49 16.49 4.22k -1.00 -5.72% 16.49 69.96k 23
10/06/20 17.20 17.49 17.20 17.49 433 0.49 2.88% 17.49 7.49k 5
10/05/20 N/A N/A N/A 17.00 37 0.00 0.00% 17.00 N/A 2
10/02/20 17.37 17.37 17.00 17.00 984 0.40 2.41% 17.00 16.87k 11
10/01/20 16.71 16.71 16.60 16.60 1.71k -0.06 -0.36% 16.60 28.49k 7
09/30/20 16.71 16.71 16.66 16.66 1.94k 0.00 0.00% 16.66 32.44k 2
09/29/20 16.66 16.66 16.66 16.66 400 -0.34 -2.00% 16.66 6.66k 3