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

New York Mortgage Trust Inc Fxdfr Prf Perpetual (NQ: NYMTM )

23.51 +0.16 (+0.69%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
Apr 30, 2020 11.84 12.02 11.59 11.77 38,908 -0.25(-2.04%)
Apr 29, 2020 11.36 12.01 11.30 12.01 92,155 +0.78(+6.98%)
Apr 28, 2020 11.16 11.51 11.12 11.23 117,034 +0.15(+1.35%)
Apr 27, 2020 10.75 11.56 10.75 11.08 121,624 +0.20(+1.82%)
Apr 24, 2020 10.86 11.18 10.42 10.88 61,009 -0.38(-3.33%)
Apr 23, 2020 11.11 11.32 10.81 11.26 67,323 +0.01(+0.12%)
Apr 22, 2020 10.33 11.41 10.24 11.24 52,515 +0.81(+7.78%)
Apr 21, 2020 9.935 10.49 9.778 10.43 61,788 +0.07(+0.66%)
Apr 20, 2020 10.30 10.64 9.935 10.36 51,871 -0.14(-1.36%)
Apr 17, 2020 10.40 10.74 10.09 10.51 86,674 +0.42(+4.12%)
Apr 16, 2020 10.32 10.35 9.921 10.09 57,548 -0.55(-5.13%)
Apr 15, 2020 10.84 11.08 9.867 10.64 80,873 -0.91(-7.86%)
Apr 14, 2020 11.32 11.56 10.50 11.54 116,194 +0.42(+3.74%)
Apr 13, 2020 10.71 11.25 10.43 11.13 171,105 +0.54(+5.09%)
Apr 09, 2020 10.74 11.54 10.31 10.59 340,246 +0.75(+7.62%)
Apr 08, 2020 8.271 10.18 8.271 9.839 654,544 +3.45(+54.00%)
Apr 07, 2020 5.523 6.641 5.462 6.389 234,302 +1.30(+25.44%)
Apr 06, 2020 3.641 5.289 3.641 5.093 375,793 +1.82(+55.63%)
Apr 03, 2020 4.091 4.398 3.137 3.273 418,708 -0.87(-21.05%)
Apr 02, 2020 5.018 5.366 4.057 4.146 483,974 -1.00(-19.36%)
Apr 01, 2020 5.462 5.675 4.657 5.141 240,737 -0.89(-14.71%)
Mar 31, 2020 6.307 6.819 5.455 6.028 232,357 -0.38(-5.96%)
Mar 30, 2020 6.989 7.091 5.114 6.409 226,884 +0.02(+0.32%)
Mar 27, 2020 5.284 6.641 5.284 6.389 419,001 +1.18(+22.64%)
Mar 26, 2020 3.137 6.812 3.137 5.209 915,233 +2.39(+84.54%)
Mar 25, 2020 2.823 3.632 2.427 2.823 813,768 +0.13(+4.81%)
Mar 24, 2020 5.107 5.107 2.591 2.693 1,487,702 -3.51(-56.59%)
Mar 23, 2020 8.891 8.932 5.803 6.205 474,618 -2.69(-30.21%)
Mar 20, 2020 10.99 12.55 8.891 8.891 240,958 -1.10(-10.99%)
Mar 19, 2020 4.684 11.55 4.466 9.989 578,701 +6.08(+155.67%)
Mar 18, 2020 6.819 6.819 2.823 3.907 422,377 -3.26(-45.48%)
Mar 17, 2020 9.676 9.737 6.878 7.166 303,187 -2.58(-26.50%)
Mar 16, 2020 10.23 11.12 9.678 9.751 133,224 -2.07(-17.48%)
Mar 13, 2020 11.88 13.64 9.601 11.82 410,348 +0.98(+9.06%)
Mar 12, 2020 13.72 14.03 8.182 10.83 410,658 -3.65(-25.22%)
Mar 11, 2020 15.55 15.71 13.64 14.49 103,569 -1.16(-7.41%)
Mar 10, 2020 15.89 16.47 15.55 15.65 124,890 -0.07(-0.43%)
Mar 09, 2020 16.81 17.05 14.73 15.72 239,410 -1.48(-8.59%)
Mar 06, 2020 17.24 17.57 17.09 17.19 53,823 -0.15(-0.84%)
Mar 05, 2020 17.56 17.56 17.27 17.34 75,424 -0.13(-0.72%)
Mar 04, 2020 17.49 17.52 17.28 17.47 180,202 -0.02(-0.14%)
Mar 03, 2020 17.23 17.56 17.23 17.49 98,389 +0.27(+1.58%)
Mar 02, 2020 16.90 17.38 16.81 17.22 84,461 +0.52(+3.10%)
Feb 28, 2020 17.05 17.05 16.10 16.70 174,669 -0.43(-2.51%)
Feb 27, 2020 17.18 17.24 16.81 17.13 159,899 -0.03(-0.16%)
Feb 26, 2020 17.35 17.41 17.16 17.16 136,076 -0.26(-1.50%)
Feb 25, 2020 17.50 17.71 17.28 17.42 120,893 -0.15(-0.84%)
Feb 24, 2020 17.59 17.74 17.49 17.56 43,060 +0.00(+0.00%)
Feb 21, 2020 17.73 17.75 17.56 17.56 22,878 -0.05(-0.27%)
Feb 20, 2020 17.66 17.73 17.60 17.61 34,156 -0.05(-0.27%)
Feb 19, 2020 17.66 17.73 17.65 17.66 80,078 +0.02(+0.12%)
Feb 18, 2020 17.67 17.67 17.60 17.64 23,155 -0.04(-0.23%)
Feb 14, 2020 17.71 17.76 17.67 17.68 23,171 -0.04(-0.25%)
Feb 13, 2020 17.74 17.76 17.70 17.72 23,628 +0.03(+0.18%)
Feb 12, 2020 17.66 17.71 17.56 17.69 82,093 +0.02(+0.11%)
Feb 11, 2020 17.76 17.76 17.56 17.67 71,750 -0.05(-0.31%)
Feb 10, 2020 17.75 17.80 17.69 17.73 31,154 +0.07(+0.39%)
Feb 07, 2020 17.63 17.77 17.63 17.66 31,238 +0.02(+0.12%)
Feb 06, 2020 17.74 17.78 17.63 17.64 15,092 -0.03(-0.19%)
Feb 05, 2020 17.50 17.86 17.50 17.67 48,649 +0.15(+0.86%)
Feb 04, 2020 17.56 17.63 17.46 17.52 44,669 +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.