Skip to main content

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

21.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.62 13.62 13.62 0 +0.01(+0.09%)
Mar 28, 2018 13.75 13.75 13.50 13.61 40,503 +0.08(+0.60%)
Mar 27, 2018 13.50 13.49 13.53 57,338 +0.03(+0.21%)
Mar 26, 2018 13.53 13.57 13.47 13.50 31,994 +0.09(+0.64%)
Mar 23, 2018 13.52 13.55 13.40 13.41 22,024 -0.06(-0.46%)
Mar 22, 2018 13.49 13.62 13.47 13.48 6,421 -0.10(-0.75%)
Mar 21, 2018 13.48 13.58 13.44 13.58 21,683 +0.10(+0.72%)
Mar 20, 2018 13.57 13.57 13.43 13.48 38,925 -0.05(-0.34%)
Mar 19, 2018 13.55 13.61 13.51 13.53 32,201 -0.07(-0.50%)
Mar 16, 2018 13.56 13.60 13.53 13.60 10,314 +0.07(+0.51%)
Mar 15, 2018 13.57 13.57 13.48 13.53 44,829 -0.07(-0.51%)
Mar 14, 2018 13.55 13.61 13.55 13.60 16,758 +0.04(+0.26%)
Mar 13, 2018 13.53 13.56 13.45 13.56 25,168 -0.03(-0.19%)
Mar 12, 2018 13.59 13.59 13.53 13.59 10,974 -0.00(-0.03%)
Mar 09, 2018 13.43 13.59 13.43 13.59 7,200 +0.08(+0.59%)
Mar 08, 2018 13.58 13.64 13.41 13.51 75,932 -0.13(-0.96%)
Mar 07, 2018 13.51 13.64 13.51 13.64 12,168 +0.13(+0.97%)
Mar 06, 2018 13.41 13.51 13.36 13.51 14,128 +0.09(+0.68%)
Mar 05, 2018 13.36 13.48 13.36 13.42 31,772 -0.04(-0.29%)
Mar 02, 2018 13.46 13.50 13.46 13.46 6,489 -0.01(-0.04%)
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.