Historical Data for Ladenburg Thalmann Financial Services Inc. 7.00% Senior Notes due 2028 (LTSF)

$ 14.35   -0.15 (-1.03%) Volume: 3.16k 3:58 PM EDT Jul 8, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/08/20 14.30 14.35 13.875 14.35 3.16k -0.15 -1.03% 14.35 44.44k 16
07/07/20 14.75 14.75 14.25 14.50 573 -0.25 -1.69% 14.50 8.29k 5
07/06/20 14.75 14.75 14.75 14.75 3.77k 0.49 3.44% 14.75 55.64k 11
07/02/20 14.35 14.75 14.25 14.26 1.5k -0.14 -0.97% 14.26 21.83k 9
07/01/20 14.40 14.75 14.40 14.40 1.07k 0.00 0.00% 14.40 15.74k 6
06/30/20 N/A N/A N/A 14.40 0 N/A 0.00% 14.40 N/A N/A
06/29/20 N/A N/A N/A 14.40 75 0.00 0.00% 14.40 N/A 1
06/26/20 N/A N/A N/A 14.40 10 0.00 0.00% 14.40 N/A 1
06/25/20 N/A N/A N/A 14.40 0 N/A 0.00% 14.40 N/A N/A
06/24/20 N/A N/A N/A 14.40 0 N/A 0.00% 14.40 N/A N/A
06/23/20 14.40 14.40 14.40 14.40 441 -0.10 -0.69% 14.40 6.35k 8
06/22/20 N/A N/A N/A 14.50 0 N/A 0.00% 14.50 N/A N/A
06/19/20 N/A N/A N/A 14.50 0 N/A 0.00% 14.50 N/A N/A
06/18/20 N/A N/A N/A 14.50 0 N/A 0.00% 14.50 N/A N/A
06/17/20 14.85 14.85 14.50 14.50 956 -0.30 -2.03% 14.50 13.96k 4
06/16/20 14.85 14.85 14.80 14.80 601 -0.05 -0.34% 14.80 8.92k 3
06/15/20 14.85 14.85 14.85 14.85 300 0.05 0.34% 14.85 4.46k 1
06/12/20 15.50 15.50 14.75 14.80 2.85k -0.70 -4.52% 14.80 42.41k 12
06/11/20 15.50 15.50 15.4999 15.50 370 0.35 2.31% 15.50 5.73k 4
06/10/20 15.20 15.20 15.15 15.15 1.55k -0.05 -0.33% 15.15 23.49k 6
06/09/20 15.15 15.20 15.15 15.20 1.8k 0.10 0.66% 15.20 27.3k 6