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

NYMTZ New York Mortgage Trust Inc

19.75
-0.0999 (-0.50%)
Jun 19 2024 - Closed
Delayed by 15 minutes

NYMTZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 19.75 -0.10 -0.50% 19.86 19.88 19.74 7,017
Jun 17 2024 19.85 0.03 0.15% 19.79 19.90 19.61 11,153
Jun 14 2024 19.82 0.32 1.64% 19.49 19.82 19.49 7,058
Jun 13 2024 19.50 0.10 0.52% 19.45 19.50 19.35 8,146
Jun 12 2024 19.40 0.01 0.05% 19.40 19.45 19.27 17,911
Jun 11 2024 19.39 0.06 0.31% 19.30 19.39 19.10 9,135
Jun 10 2024 19.33 0.03 0.16% 19.25 19.33 19.04 8,915
Jun 07 2024 19.30 0.05 0.26% 19.30 19.30 19.15 7,622
Jun 06 2024 19.25 0.03 0.16% 19.19 19.30 19.19 9,266
Jun 05 2024 19.22 -0.06 -0.32% 19.38 19.38 19.08 14,609
Jun 04 2024 19.28 -0.09 -0.46% 19.40 19.55 19.26 13,445
Jun 03 2024 19.37 -0.23 -1.17% 19.48 19.62 19.11 15,638
May 31 2024 19.60 0.40 2.08% 19.35 19.87 19.28 16,189
May 30 2024 19.20 -0.27 -1.39% 19.44 19.47 19.00 11,366
May 29 2024 19.47 0.44 2.31% 19.23 19.56 19.05 12,503
May 28 2024 19.03 0.35 1.87% 18.86 19.25 18.68 14,998
May 24 2024 18.68 0.08 0.41% 18.62 18.95 18.60 8,459
May 23 2024 18.60 -0.29 -1.52% 18.80 18.80 18.38 1,972
May 22 2024 18.89 -0.11 -0.58% 18.88 18.90 18.75 4,773
May 21 2024 19.00 0.14 0.76% 18.90 19.01 18.86 11,426
May 20 2024 18.86 -0.15 -0.80% 19.01 19.01 18.80 7,461
May 17 2024 19.01 0.26 1.39% 18.66 19.17 18.60 16,830
May 16 2024 18.75 0.40 2.18% 18.55 18.95 18.55 13,987
May 15 2024 18.35 0.03 0.16% 18.34 18.70 18.34 14,466
May 14 2024 18.32 -0.16 -0.87% 18.56 18.56 18.21 13,848
May 13 2024 18.48 0.13 0.71% 18.46 18.52 18.45 10,146
May 10 2024 18.35 0.06 0.33% 18.50 18.50 18.25 5,515
May 09 2024 18.29 0.03 0.16% 18.41 18.42 18.09 15,552
May 08 2024 18.26 -0.07 -0.38% 18.33 18.40 18.24 2,915
May 07 2024 18.33 0.04 0.22% 18.30 18.48 18.30 13,803
May 06 2024 18.29 0.72 4.13% 17.83 18.49 17.81 40,386
May 03 2024 17.57 0.06 0.37% 17.82 17.82 17.57 12,749
May 02 2024 17.50 0.00 0.00% 17.52 17.60 16.90 23,176
May 01 2024 17.50 -0.14 -0.79% 17.53 17.64 17.50 1,618
Apr 30 2024 17.64 0.16 0.92% 17.47 17.64 17.47 2,763
Apr 29 2024 17.48 0.21 1.22% 17.37 17.48 17.33 3,473
Apr 26 2024 17.27 -0.03 -0.14% 17.26 17.32 17.25 3,037
Apr 25 2024 17.30 0.01 0.09% 17.25 17.44 17.23 5,382
Apr 24 2024 17.28 -0.20 -1.14% 17.46 17.46 17.28 9,926
Apr 23 2024 17.48 0.10 0.58% 17.37 17.48 17.37 4,260
Apr 22 2024 17.38 0.05 0.29% 17.30 17.50 17.30 1,793
Apr 19 2024 17.33 0.21 1.23% 17.25 17.43 17.25 3,260
Apr 18 2024 17.12 -0.23 -1.33% 17.32 17.32 17.12 1,995
Apr 17 2024 17.35 0.06 0.35% 17.39 17.39 17.10 2,800
Apr 16 2024 17.29 -0.25 -1.42% 17.56 17.56 17.16 9,127
Apr 15 2024 17.54 -0.07 -0.40% 17.64 17.64 17.35 10,715
Apr 12 2024 17.61 0.26 1.50% 17.47 17.75 17.35 2,332
Apr 11 2024 17.35 -0.19 -1.08% 17.79 17.79 17.35 5,519
Apr 10 2024 17.54 -0.05 -0.28% 17.67 17.67 17.50 6,856
Apr 09 2024 17.59 -0.08 -0.45% 17.72 17.75 17.52 7,212
Apr 08 2024 17.67 -0.21 -1.15% 17.85 17.95 17.41 10,127
Apr 05 2024 17.88 -0.03 -0.16% 17.92 18.02 17.85 8,261
Apr 04 2024 17.91 0.01 0.03% 17.98 18.15 17.90 5,366
Apr 03 2024 17.90 -0.10 -0.56% 17.89 18.00 17.89 1,073
Apr 02 2024 18.00 0.06 0.33% 18.06 18.06 18.00 3,456
Apr 01 2024 17.94 -0.06 -0.33% 17.86 17.96 17.86 1,911
Mar 28 2024 18.00 -0.11 -0.61% 17.94 18.09 17.77 17,774
Mar 27 2024 18.11 -0.08 -0.44% 18.07 18.30 18.00 13,970
Mar 26 2024 18.19 0.22 1.22% 17.91 18.19 17.91 5,047
Mar 25 2024 17.97 -0.02 -0.11% 17.99 18.06 17.92 11,609
Mar 22 2024 17.99 0.05 0.28% 17.99 18.07 17.85 4,672
Mar 21 2024 17.94 0.09 0.50% 17.90 18.00 17.90 6,155

Your Recent History

Delayed Upgrade Clock