Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mortgage Trust Inc 8.00% Series D (NQ: NYMTN )

21.47 -0.11 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.36 12.76 12.36 12.65 49,227 -0.16(-1.26%)
May 28, 2020 12.78 13.41 12.78 12.82 43,408 +0.02(+0.16%)
May 27, 2020 12.75 12.97 12.53 12.80 63,340 +0.09(+0.74%)
May 26, 2020 12.23 12.70 12.10 12.70 92,824 +0.77(+6.48%)
May 22, 2020 11.42 12.00 11.24 11.93 102,619 +0.59(+5.18%)
May 21, 2020 10.81 11.43 10.81 11.34 46,330 +0.12(+1.11%)
May 20, 2020 11.20 11.42 10.87 11.22 54,897 +0.33(+3.03%)
May 19, 2020 10.99 11.18 10.86 10.89 42,825 +0.00(+0.00%)
May 18, 2020 10.87 10.97 10.77 10.89 30,768 +0.24(+2.27%)
May 15, 2020 10.76 10.87 10.55 10.64 25,878 -0.18(-1.68%)
May 14, 2020 10.96 10.99 9.413 10.83 42,666 -0.31(-2.78%)
May 13, 2020 10.80 11.21 10.63 11.13 157,457 +0.15(+1.41%)
May 12, 2020 10.58 11.39 10.42 10.98 74,270 +0.63(+6.04%)
May 11, 2020 10.74 11.06 10.20 10.35 125,108 -0.60(-5.44%)
May 08, 2020 11.30 11.34 10.72 10.95 105,594 -0.74(-6.29%)
May 07, 2020 11.73 11.90 11.55 11.69 37,500 -0.05(-0.43%)
May 06, 2020 11.40 11.74 11.11 11.74 169,547 +0.31(+2.70%)
May 05, 2020 10.89 11.46 10.72 11.43 130,398 +0.62(+5.77%)
May 04, 2020 10.88 10.89 10.49 10.81 71,161 -0.17(-1.56%)
May 01, 2020 11.42 11.43 10.83 10.98 51,904 -0.71(-6.07%)
Apr 30, 2020 12.00 12.08 11.43 11.69 49,131 -0.13(-1.08%)
Apr 29, 2020 11.26 11.82 11.13 11.81 94,261 +0.67(+6.04%)
Apr 28, 2020 10.98 11.40 10.98 11.14 89,840 +0.16(+1.47%)
Apr 27, 2020 11.36 11.56 10.60 10.98 62,714 +0.09(+0.80%)
Apr 24, 2020 10.83 11.16 10.62 10.89 61,571 -0.09(-0.86%)
Apr 23, 2020 11.28 11.28 10.68 10.99 36,204 -0.15(-1.33%)
Apr 22, 2020 10.35 11.35 10.25 11.13 82,246 +0.92(+9.02%)
Apr 21, 2020 10.09 10.21 9.716 10.21 55,349 +0.00(+0.00%)
Apr 20, 2020 10.09 10.38 9.267 10.21 55,132 -0.19(-1.81%)
Apr 17, 2020 10.70 10.70 10.02 10.40 47,145 +0.37(+3.69%)
Apr 16, 2020 10.26 10.38 9.783 10.03 78,843 -0.49(-4.66%)
Apr 15, 2020 10.69 11.14 10.20 10.52 64,431 -1.01(-8.75%)
Apr 14, 2020 11.00 11.53 10.80 11.53 119,397 +0.61(+5.54%)
Apr 13, 2020 10.66 11.09 10.21 10.93 144,726 +0.36(+3.44%)
Apr 09, 2020 10.56 11.47 10.09 10.56 196,465 +0.87(+8.95%)
Apr 08, 2020 8.223 9.817 8.223 9.696 444,429 +3.14(+47.90%)
Apr 07, 2020 5.789 6.623 5.789 6.556 250,835 +1.40(+27.12%)
Apr 06, 2020 3.570 5.224 3.570 5.157 199,705 +1.92(+59.46%)
Apr 03, 2020 4.115 4.276 3.039 3.234 241,231 -1.04(-24.37%)
Apr 02, 2020 4.747 5.221 4.122 4.276 221,392 -0.83(-16.32%)
Apr 01, 2020 5.561 5.614 4.707 5.110 105,375 -0.87(-14.61%)
Mar 31, 2020 5.998 6.589 5.514 5.984 158,027 -0.30(-4.81%)
Mar 30, 2020 6.657 6.936 5.379 6.287 238,924 -0.20(-3.11%)
Mar 27, 2020 5.211 6.623 5.211 6.489 196,167 +1.34(+26.14%)
Mar 26, 2020 4.034 6.583 3.705 5.144 452,238 +2.20(+74.66%)
Mar 25, 2020 3.026 3.765 2.521 2.945 523,855 +0.36(+14.06%)
Mar 24, 2020 4.034 4.317 2.400 2.582 775,702 -3.07(-54.29%)
Mar 23, 2020 8.405 8.405 5.379 5.648 248,673 -2.97(-34.48%)
Mar 20, 2020 9.393 10.52 8.331 8.620 224,127 -0.67(-7.24%)
Mar 19, 2020 5.379 10.68 4.875 9.292 212,555 +3.91(+72.75%)
Mar 18, 2020 6.724 6.724 2.824 5.379 370,745 -1.68(-23.81%)
Mar 17, 2020 9.682 10.44 6.455 7.060 220,325 -2.49(-26.06%)
Mar 16, 2020 11.23 11.43 8.075 9.548 132,672 -2.14(-18.34%)
Mar 13, 2020 12.71 13.25 10.15 11.69 178,766 +0.23(+1.99%)
Mar 12, 2020 14.13 14.33 10.31 11.46 221,999 -3.35(-22.61%)
Mar 11, 2020 15.63 15.83 14.49 14.81 106,312 -0.95(-6.06%)
Mar 10, 2020 15.87 16.47 15.34 15.77 109,288 +0.32(+2.05%)
Mar 09, 2020 15.94 16.27 15.20 15.45 154,892 -1.36(-8.08%)
Mar 06, 2020 17.13 17.13 16.80 16.81 66,926 -0.33(-1.92%)
Mar 05, 2020 17.28 17.28 17.14 17.14 28,904 -0.27(-1.56%)
Mar 04, 2020 17.15 17.41 17.13 17.41 29,190 +0.28(+1.66%)
Mar 03, 2020 17.12 17.31 17.04 17.13 40,765 +0.09(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.