LTSL - Ladenburg Thalmann Financial Services Inc. 6.50% NT 27

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202021.0921.8320.7621.3021.309,800
Feb 13, 202021.3021.7921.2821.4021.4017,300
Feb 12, 202021.6522.0721.2621.2821.2815,400
Feb 11, 202021.7321.9021.4021.6421.6419,700
Feb 10, 202022.0222.0221.5721.9521.954,700
Feb 07, 202021.7022.0721.6322.0722.075,000
Feb 06, 202021.7521.9921.4021.6821.686,900
Feb 05, 202021.7321.7521.3721.6421.643,300
Feb 04, 202021.6921.7521.1421.5521.5510,100
Feb 03, 202021.7521.7621.6021.7021.703,300
Jan 31, 202021.4021.8021.4021.6321.6314,200
Jan 30, 202021.6321.8621.4021.5221.528,400
Jan 29, 202021.5821.6521.5121.6321.634,300
Jan 28, 202021.7521.7521.6821.6921.692,300
Jan 27, 202021.7721.8621.5221.8621.865,500
Jan 24, 202021.8021.8721.6021.8621.8622,900
Jan 23, 202021.9021.9621.8321.8621.8616,900
Jan 22, 202021.7022.0721.6621.8521.8512,400
Jan 21, 202021.5222.0021.5221.8021.8014,200
Jan 17, 202021.4021.9021.4021.7021.703,200
Jan 16, 202021.8521.8521.4021.4021.402,700
Jan 15, 202021.3021.8021.3021.8021.8014,000
Jan 14, 202021.2421.3521.0021.1021.104,300
Jan 13, 202021.2021.2020.7121.1821.187,600
Jan 10, 202020.4021.3219.6021.2021.2022,300
Jan 09, 202020.8521.0720.4520.4620.467,000
Jan 08, 202020.4920.8520.4920.8420.845,700
Jan 07, 202020.4820.7019.9320.5020.5012,400
Jan 06, 202019.8520.7019.8520.4820.487,100
Jan 03, 202019.2019.8919.2019.8019.806,000
Jan 02, 202019.7019.9119.0019.4019.4020,400
Dec 31, 201919.4219.6718.5019.6719.6713,200
Dec 30, 201919.0419.3419.0419.3419.347,300
Dec 27, 201919.2019.7819.0219.2519.2520,200
Dec 26, 201919.8520.2919.3419.5019.5042,400
Dec 24, 201920.0020.0019.8620.0020.004,400
Dec 23, 201920.0020.0019.7519.9919.9923,800
Dec 20, 201920.2120.3119.4519.7519.759,100
Dec 19, 201919.8020.3319.5020.1620.1612,800
Dec 18, 201920.0520.0519.3819.8119.8110,100
Dec 17, 201920.5520.7820.0120.0220.0213,900
Dec 16, 201920.5520.9020.5520.8520.855,100
Dec 13, 201920.8320.8320.5520.5520.552,700
Dec 12, 201920.5220.8020.1820.6520.6513,500
Dec 12, 20190.406 Dividend
Dec 11, 201920.6521.1020.6520.8520.4532,800
Dec 10, 201920.4020.6920.4020.6020.2014,000
Dec 09, 201920.6020.7020.3420.6520.254,000
Dec 06, 201920.0020.6018.8820.2819.8910,200
Dec 05, 201920.5020.5220.2520.2519.869,900
Dec 04, 201920.5020.5020.3020.3019.903,900
Dec 03, 201920.3120.5020.2020.4220.0212,500
Dec 02, 201919.9620.5719.5520.1519.769,800
Nov 29, 201920.1720.5920.1720.5020.105,700
Nov 27, 201920.2520.6919.9420.6820.2819,400
Nov 26, 201920.2520.7019.9420.5520.1528,000
Nov 25, 201919.1020.5619.0020.2019.8164,000
Nov 22, 201918.0019.2618.0018.6218.2667,600
Nov 21, 201917.7018.8717.6518.0317.6824,600
Nov 20, 201919.4519.4517.1118.0517.7056,100
Nov 19, 201921.5021.9919.3919.5819.1941,800
Nov 18, 201922.9222.9220.2621.4020.9845,000
Nov 15, 201923.5023.6023.1223.2522.8015,800
Nov 14, 201923.3823.7022.7023.6023.1433,100
Nov 13, 201924.2124.2123.7123.8323.3716,500
Nov 12, 201924.8224.8224.3524.3523.8845,700
Nov 11, 201924.8824.9524.6824.9524.4611,500
Nov 08, 201924.7124.9524.6524.6924.2118,600
Nov 07, 201924.7124.8224.5024.8224.3322,300
Nov 06, 201924.7824.8124.7024.7324.254,900
Nov 05, 201924.8024.8324.5224.6924.2111,300
Nov 04, 201924.6224.8024.6024.8024.3210,600
Nov 01, 201924.5124.8524.5124.7524.277,400
Oct 31, 201924.8424.9924.5124.5324.0515,400
Oct 30, 201925.1525.3424.9024.9624.4857,500
Oct 29, 201924.9925.2624.9925.0724.586,500
Oct 28, 201924.8525.1424.8525.0124.521,100
Oct 25, 201925.0825.0924.8924.9524.462,100
Oct 24, 201924.8525.5724.8524.9024.4215,000
Oct 23, 201924.9724.9724.7024.8024.328,900
Oct 22, 201924.9825.0024.8524.8824.406,800
Oct 21, 201924.5325.1024.5324.8124.3322,600
Oct 18, 201924.6324.7624.6324.7024.227,400
Oct 17, 201925.0225.0224.4924.7524.2716,900
Oct 16, 201925.1025.1424.6924.8324.3513,000
Oct 15, 201924.7525.1724.6525.1624.6719,000
Oct 14, 201924.2424.7624.1524.7624.2819,700
Oct 11, 201924.1024.3924.1024.3323.8616,100
Oct 10, 201924.1524.3924.1524.3023.824,900
Oct 09, 201924.0624.1824.0624.1123.646,400
Oct 08, 201924.2324.2424.1124.2423.776,300
Oct 07, 201924.2024.2424.2024.2423.77800
Oct 04, 201924.0024.2424.0024.1623.692,300
Oct 03, 201924.0624.1023.9524.1023.638,200
Oct 02, 201924.2024.2823.9524.1623.693,000
Oct 01, 201924.2524.2624.2024.2623.793,100
Sep 30, 201923.9624.2323.9624.0723.607,700
Sep 27, 201924.5024.5023.8523.9723.5045,600
Sep 26, 201924.7824.7824.4024.5024.036,600
Sep 25, 201924.6624.6624.4824.4824.006,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...