ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NYMTM New York Mortgage Trust Inc

23.75
0.0536 (0.23%)
Jun 15 2024 - Closed
Delayed by 15 minutes

NYMTM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 23.75 0.05 0.23% 23.78 23.79 23.70 3,974
Jun 13 2024 23.70 -0.07 -0.31% 23.74 23.89 23.65 13,273
Jun 12 2024 23.77 -0.08 -0.31% 23.95 23.95 23.75 8,686
Jun 11 2024 23.85 -0.09 -0.36% 23.75 23.91 23.65 7,293
Jun 10 2024 23.93 0.22 0.91% 23.71 23.93 23.66 7,466
Jun 07 2024 23.72 0.00 0.02% 23.75 23.88 23.72 2,982
Jun 06 2024 23.71 -0.20 -0.84% 23.75 23.75 23.60 10,105
Jun 05 2024 23.91 0.03 0.13% 23.90 23.95 23.75 6,414
Jun 04 2024 23.88 0.07 0.29% 23.80 23.95 23.70 7,704
Jun 03 2024 23.81 0.01 0.04% 23.66 23.85 23.66 4,768
May 31 2024 23.80 0.15 0.63% 23.65 23.80 23.65 7,934
May 30 2024 23.65 0.01 0.04% 23.64 23.74 23.64 6,725
May 29 2024 23.64 -0.10 -0.42% 23.61 23.73 23.53 5,978
May 28 2024 23.74 -0.04 -0.17% 23.80 23.80 23.74 2,160
May 24 2024 23.78 0.16 0.68% 23.57 23.78 23.52 7,532
May 23 2024 23.62 -0.14 -0.59% 23.72 23.75 23.50 9,256
May 22 2024 23.76 0.07 0.30% 23.61 23.80 23.60 4,671
May 21 2024 23.69 -0.10 -0.42% 23.83 23.83 23.69 6,672
May 20 2024 23.79 0.14 0.59% 23.70 23.79 23.67 5,102
May 17 2024 23.65 -0.05 -0.21% 23.65 23.65 23.60 6,253
May 16 2024 23.70 0.05 0.21% 23.67 23.70 23.60 5,355
May 15 2024 23.65 0.00 -0.02% 23.64 23.70 23.64 5,496
May 14 2024 23.65 0.00 0.02% 23.65 23.68 23.62 7,026
May 13 2024 23.65 0.19 0.81% 23.50 23.70 23.48 4,863
May 10 2024 23.46 0.08 0.34% 23.30 23.49 23.30 8,690
May 09 2024 23.38 0.01 0.04% 23.35 23.45 23.30 5,348
May 08 2024 23.37 0.06 0.26% 23.32 23.37 23.21 17,565
May 07 2024 23.31 -0.14 -0.60% 23.44 23.45 23.29 3,183
May 06 2024 23.45 -0.06 -0.26% 23.30 23.45 23.17 16,657
May 03 2024 23.51 0.16 0.69% 23.40 23.60 23.30 18,046
May 02 2024 23.35 -0.28 -1.18% 23.38 23.40 22.85 48,706
May 01 2024 23.63 0.17 0.72% 23.51 23.63 23.37 5,318
Apr 30 2024 23.46 0.09 0.36% 23.36 23.48 23.32 17,081
Apr 29 2024 23.38 -0.06 -0.23% 23.37 23.38 23.31 3,536
Apr 26 2024 23.43 0.18 0.77% 23.25 23.43 23.19 21,962
Apr 25 2024 23.25 0.06 0.26% 23.10 23.25 23.02 8,760
Apr 24 2024 23.19 -0.18 -0.77% 23.33 23.35 23.12 7,202
Apr 23 2024 23.37 0.24 1.03% 23.14 23.37 23.13 11,595
Apr 22 2024 23.13 0.12 0.52% 23.00 23.19 23.00 13,363
Apr 19 2024 23.01 0.25 1.10% 22.75 23.06 22.75 8,984
Apr 18 2024 22.76 -0.07 -0.31% 22.83 22.94 22.76 89,617
Apr 17 2024 22.83 -0.02 -0.08% 22.85 22.97 22.80 39,808
Apr 16 2024 22.85 -0.11 -0.48% 23.06 23.06 22.85 6,108
Apr 15 2024 22.96 -0.08 -0.35% 23.02 23.14 22.77 21,658
Apr 12 2024 23.04 -0.10 -0.43% 23.09 23.24 23.00 9,144
Apr 11 2024 23.14 -0.05 -0.22% 23.31 23.34 23.05 11,999
Apr 10 2024 23.19 -0.26 -1.11% 23.37 23.41 23.15 11,099
Apr 09 2024 23.45 0.05 0.21% 23.43 23.52 23.35 1,346
Apr 08 2024 23.40 0.05 0.21% 23.36 23.48 23.35 6,919
Apr 05 2024 23.35 -0.01 -0.04% 23.44 23.47 23.27 4,745
Apr 04 2024 23.36 -0.01 -0.02% 23.48 23.60 23.36 9,972
Apr 03 2024 23.37 0.02 0.07% 23.35 23.48 23.33 6,912
Apr 02 2024 23.35 0.12 0.53% 23.36 23.37 23.26 11,150
Apr 01 2024 23.23 0.26 1.11% 23.05 23.30 23.04 10,714
Mar 28 2024 22.97 -0.41 -1.75% 23.00 23.22 22.90 49,300
Mar 27 2024 23.38 0.08 0.34% 23.31 23.48 23.27 8,746
Mar 26 2024 23.30 0.05 0.22% 23.23 23.40 23.22 7,780
Mar 25 2024 23.25 -0.11 -0.47% 23.40 23.40 23.22 15,612
Mar 22 2024 23.36 0.05 0.21% 23.36 23.40 23.32 5,201
Mar 21 2024 23.31 0.13 0.56% 23.29 23.47 23.18 18,204
Mar 20 2024 23.18 0.11 0.48% 23.10 23.25 23.02 13,824
Mar 19 2024 23.07 0.20 0.87% 22.93 23.09 22.81 56,563
Mar 18 2024 22.87 -0.03 -0.13% 22.91 23.04 22.85 26,308