New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stockのデータ

New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stockの基本情報

名前 New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
ティッカー NYMTM
United States
上場年 nan
セクター Consumer Services

New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.24 23.92 24.05 24.19 23500.0 24.19
2021-02-12 24.1 23.73 23.82 24.1 89300.0 24.1
2021-02-11 24.0 23.66 23.9 23.9 27500.0 23.9
2021-02-10 24.03 23.81 24.01 23.9 42600.0 23.9
2021-02-09 24.08 23.5 23.5 23.94 17800.0 23.94
2021-02-08 23.6 23.4 23.51 23.47 99300.0 23.47
2021-02-05 23.6 23.1 23.16 23.33 33400.0 23.33
2021-02-04 23.19 23.0 23.0 23.19 16000.0 23.19
2021-02-03 23.14 23.0 23.0 23.06 20700.0 23.06
2021-02-02 23.23 22.95 23.14 23.01 50100.0 23.01
2021-02-01 23.17 22.79 23.01 23.13 10600.0 23.13
2021-01-29 23.13 22.8 23.05 23.02 19200.0 23.02
2021-01-28 23.11 22.51 22.71 22.93 24200.0 22.93
2021-01-27 23.11 22.51 23.02 22.57 42100.0 22.57
2021-01-26 23.25 23.06 23.2 23.2 19800.0 23.2
2021-01-25 23.2 22.97 23.02 23.13 74500.0 23.13
2021-01-22 23.27 22.93 22.93 23.02 14200.0 23.02
2021-01-21 23.24 22.83 22.83 23.07 18700.0 23.07
2021-01-20 23.25 23.0 23.05 23.25 10400.0 23.25
2021-01-19 23.31 23.0 23.03 23.05 26500.0 23.05
2021-01-15 23.06 22.74 22.77 23.04 31800.0 23.04
2021-01-14 22.8 22.5 22.59 22.73 35900.0 22.73
2021-01-13 22.59 22.28 22.3 22.58 23100.0 22.58
2021-01-12 22.5 22.28 22.3 22.28 23100.0 22.28
2021-01-11 22.4 22.25 22.4 22.28 49100.0 22.28
2021-01-08 22.49 22.15 22.16 22.35 32900.0 22.35
2021-01-07 22.14 21.91 22.01 22.1 32900.0 22.1
2021-01-06 22.15 21.91 22.03 22.02 31600.0 22.02
2021-01-05 22.11 21.85 21.85 22.08 18900.0 22.08
2021-01-04 22.1 21.75 22.1 21.88 32200.0 21.88
2020-12-31 22.13 21.64 22.05 22.13 69400.0 22.13
2020-12-30 22.11 21.9 22.02 22.1 58500.0 22.1
2020-12-29 22.33 21.9 22.0 22.26 121600.0 21.77
2020-12-28 22.27 21.85 22.0 21.98 49000.0 21.49
2020-12-24 22.35 21.9 22.02 22.09 14300.0 21.6
2020-12-23 22.3 21.87 21.91 22.1 33300.0 21.61
2020-12-22 22.55 21.81 22.3 21.86 40500.0 21.38
2020-12-21 22.32 22.01 22.05 22.32 8800.0 21.83
2020-12-18 22.35 22.1 22.23 22.16 38600.0 21.67
2020-12-17 22.35 22.17 22.35 22.33 33200.0 21.84
2020-12-16 22.59 22.27 22.59 22.35 35000.0 21.86
2020-12-15 22.79 22.57 22.79 22.58 24300.0 22.08
2020-12-14 22.79 22.64 22.79 22.68 16200.0 22.18
2020-12-11 22.76 22.52 22.75 22.57 12200.0 22.07
2020-12-10 22.89 22.65 22.88 22.76 9400.0 22.26
2020-12-09 22.89 22.64 22.72 22.75 27400.0 22.25
2020-12-08 22.72 22.56 22.69 22.71 19900.0 22.21
2020-12-07 22.67 22.34 22.36 22.56 10400.0 22.06
2020-12-04 22.61 22.12 22.12 22.5 14500.0 22.0
2020-12-03 22.3 21.9 21.93 22.22 17200.0 21.73
2020-12-02 22.15 21.84 21.93 22.11 12300.0 21.62
2020-12-01 22.17 21.79 22.02 22.1 28400.0 21.61
2020-11-30 22.05 21.7 21.83 22.05 13700.0 21.56
2020-11-27 21.99 21.73 21.77 21.89 11500.0 21.41
2020-11-25 21.82 21.51 21.69 21.82 17200.0 21.34
2020-11-24 22.05 21.47 21.8 21.63 27000.0 21.15
2020-11-23 21.79 21.43 21.63 21.5 33900.0 21.02
2020-11-20 21.7 21.26 21.6 21.67 23900.0 21.19
2020-11-19 21.58 21.19 21.19 21.48 8700.0 21.01
2020-11-18 21.33 21.11 21.18 21.33 40100.0 20.86
2020-11-17 21.27 20.8 20.9 20.99 39200.0 20.53
2020-11-16 21.14 20.49 20.49 20.96 24900.0 20.5
2020-11-13 20.4 20.05 20.05 20.38 19000.0 19.93
2020-11-12 20.3 20.01 20.18 20.15 19000.0 19.7
2020-11-11 20.5 20.23 20.5 20.27 28200.0 19.82
2020-11-10 20.48 20.08 20.15 20.4 28100.0 19.95
2020-11-09 20.28 19.82 19.82 20.18 52200.0 19.73
2020-11-06 19.85 19.6 19.8 19.6 21700.0 19.17
2020-11-05 19.91 19.6 19.6 19.72 19400.0 19.28
2020-11-04 19.6 19.34 19.49 19.53 24300.0 19.1
2020-11-03 19.39 19.18 19.18 19.25 17700.0 18.82
2020-11-02 19.35 18.86 18.94 19.19 10400.0 18.77
2020-10-30 18.95 18.58 18.9 18.85 30900.0 18.43
2020-10-29 19.06 18.73 18.73 18.81 24400.0 18.39
2020-10-28 19.31 18.66 19.31 18.73 40800.0 18.32
2020-10-27 19.25 19.1 19.1 19.13 14500.0 18.71
2020-10-26 19.48 19.13 19.48 19.13 29200.0 18.71
2020-10-23 19.55 19.25 19.25 19.55 3600.0 19.12
2020-10-22 19.25 19.14 19.25 19.25 22000.0 18.82
2020-10-21 19.25 18.91 19.21 19.22 37500.0 18.8
2020-10-20 19.33 19.15 19.15 19.23 40600.0 18.8
2020-10-19 19.27 19.11 19.26 19.11 21800.0 18.69
2020-10-16 19.47 19.18 19.46 19.22 33800.0 18.8
2020-10-15 19.47 19.25 19.25 19.38 17500.0 18.95
2020-10-14 19.59 19.37 19.58 19.45 11300.0 19.02
2020-10-13 19.69 19.5 19.51 19.55 9500.0 19.12
2020-10-12 19.71 19.55 19.71 19.71 11300.0 19.27
2020-10-09 19.82 19.69 19.82 19.75 12600.0 19.31
2020-10-08 19.8 19.7 19.75 19.79 20400.0 19.35
2020-10-07 19.8 19.64 19.7 19.68 8200.0 19.25
2020-10-06 19.8 19.53 19.8 19.65 22200.0 19.22
2020-10-05 19.83 19.51 19.74 19.68 13900.0 19.25
2020-10-02 19.92 19.56 19.72 19.83 35900.0 19.39
2020-10-01 20.16 19.81 19.81 20.02 8600.0 19.58
2020-09-30 20.04 19.1 19.99 19.83 46900.0 19.39
2020-09-29 20.4 19.91 20.1 20.3 31800.0 19.37
2020-09-28 20.32 20.15 20.2 20.15 23200.0 19.23
2020-09-25 20.09 19.7 19.74 20.08 14700.0 19.16
2020-09-24 19.8 19.5 19.6 19.74 25600.0 18.84
2020-09-23 20.45 19.5 19.96 19.67 22800.0 18.77
2020-09-22 20.18 19.75 19.75 19.91 43700.0 19.0
2020-09-21 20.26 19.5 20.0 19.84 43200.0 18.93
2020-09-18 20.36 20.0 20.0 20.21 19600.0 19.28
2020-09-17 20.69 20.05 20.25 20.21 20100.0 19.28
2020-09-16 20.59 20.15 20.15 20.15 27600.0 19.23
2020-09-15 20.39 20.04 20.39 20.13 20000.0 19.21
2020-09-14 20.4 20.01 20.37 20.01 25800.0 19.09
2020-09-11 20.5 20.15 20.5 20.35 14300.0 19.42
2020-09-10 20.72 20.33 20.36 20.5 8400.0 19.56
2020-09-09 20.59 20.02 20.21 20.44 7600.0 19.5
2020-09-08 21.24 20.05 21.12 20.28 42600.0 19.35
2020-09-04 20.52 20.0 20.52 20.25 8500.0 19.32
2020-09-03 20.7 20.0 20.43 20.31 27800.0 19.38
2020-09-02 20.58 20.15 20.58 20.45 23700.0 19.51
2020-09-01 20.71 20.38 20.6 20.46 10700.0 19.52
2020-08-31 20.84 20.45 20.84 20.74 13300.0 19.79
2020-08-28 21.23 20.65 21.0 20.79 5900.0 19.84
2020-08-27 21.15 20.78 20.96 20.84 7800.0 19.89
2020-08-26 20.91 20.53 20.53 20.9 8400.0 19.94
2020-08-25 20.85 20.41 20.72 20.55 15500.0 19.61
2020-08-24 20.99 20.25 20.35 20.6 27000.0 19.66
2020-08-21 21.32 20.25 20.48 20.45 12900.0 19.51
2020-08-20 20.75 20.22 20.45 20.28 27600.0 19.36
2020-08-19 20.86 20.6 20.73 20.79 21600.0 19.84
2020-08-18 20.99 20.57 20.83 20.83 36500.0 19.88
2020-08-17 21.0 20.67 21.0 20.85 22100.0 19.9
2020-08-14 21.2 20.79 20.79 21.02 14700.0 20.06
2020-08-13 21.09 20.66 20.66 20.89 43600.0 19.93
2020-08-12 20.82 20.52 20.58 20.82 15800.0 19.86
2020-08-11 20.69 20.3 20.47 20.69 71000.0 19.74
2020-08-10 20.41 20.07 20.07 20.37 20600.0 19.44
2020-08-07 20.09 19.85 19.85 20.09 18400.0 19.17
2020-08-06 20.02 19.7 19.7 19.72 30100.0 18.82
2020-08-05 19.8 19.5 19.72 19.7 16800.0 18.8
2020-08-04 19.81 19.47 19.47 19.75 3600.0 18.85
2020-08-03 19.96 19.37 19.49 19.73 24900.0 18.83
2020-07-31 19.69 19.03 19.31 19.29 16200.0 18.41
2020-07-30 19.7 19.45 19.52 19.63 16500.0 18.73
2020-07-29 19.65 18.59 18.59 19.58 65200.0 18.68
2020-07-28 18.65 18.55 18.62 18.65 13300.0 17.8
2020-07-27 18.7 18.53 18.54 18.61 14100.0 17.76
2020-07-24 18.55 18.37 18.37 18.54 4600.0 17.69
2020-07-23 18.55 18.45 18.5 18.46 32900.0 17.61
2020-07-22 18.79 18.42 18.6 18.56 16200.0 17.71
2020-07-21 18.85 18.39 18.7 18.66 19500.0 17.81
2020-07-20 18.85 18.42 18.85 18.59 11600.0 17.74
2020-07-17 18.9 18.23 18.87 18.8 8900.0 17.94
2020-07-16 18.66 18.36 18.39 18.5 14600.0 17.65
2020-07-15 18.41 17.9 18.2 18.4 149000.0 17.56
2020-07-14 18.09 17.71 17.86 18.07 22000.0 17.24
2020-07-13 18.99 17.99 18.47 18.13 37000.0 17.3
2020-07-10 18.64 18.31 18.4 18.63 10800.0 17.78
2020-07-09 18.76 18.31 18.62 18.5 34000.0 17.65
2020-07-08 18.99 18.09 18.1 18.68 50100.0 17.82
2020-07-07 18.7 18.11 18.51 18.57 35500.0 17.72
2020-07-06 18.85 18.21 18.66 18.54 30900.0 17.69
2020-07-02 19.0 18.41 19.0 18.65 25700.0 17.8
2020-07-01 19.33 18.64 19.33 18.9 12500.0 18.03
2020-06-30 19.59 18.89 19.59 19.03 78100.0 18.16
2020-06-29 20.48 19.9 20.19 20.48 57100.0 18.6
2020-06-26 20.21 19.9 20.16 20.19 60500.0 18.34
2020-06-25 20.32 19.9 19.99 20.25 38800.0 18.39
2020-06-24 20.36 19.73 20.25 20.05 50300.0 18.21
2020-06-23 20.49 20.2 20.45 20.43 93200.0 18.56
2020-06-22 20.64 20.05 20.35 20.32 105700.0 18.46
2020-06-19 20.49 20.16 20.45 20.49 114200.0 18.61
2020-06-18 20.48 20.1 20.25 20.3 46600.0 18.44
2020-06-17 20.5 19.8 19.8 20.11 86900.0 18.27
2020-06-16 20.89 19.6 19.76 19.65 119300.0 17.85
2020-06-15 19.16 17.19 17.47 18.81 12400.0 17.08
2020-06-12 19.85 17.29 19.06 17.84 54600.0 16.2
2020-06-11 19.22 18.01 18.77 18.25 67400.0 16.58
2020-06-10 20.75 18.33 20.64 19.82 43600.0 18.0
2020-06-09 21.69 20.66 21.69 20.83 41700.0 18.93
2020-06-08 22.0 20.6 20.7 22.0 198700.0 19.98
2020-06-05 20.68 19.35 19.43 20.6 140300.0 18.71
2020-06-04 19.25 18.31 18.5 19.02 62100.0 17.28
2020-06-03 18.89 18.3 18.3 18.53 29400.0 16.83
2020-06-02 18.88 18.21 18.71 18.28 33300.0 16.6
2020-06-01 19.0 18.38 18.51 18.62 28300.0 16.91
2020-05-29 18.82 18.15 18.2 18.82 73100.0 17.1
2020-05-28 19.03 18.12 18.12 18.35 42900.0 16.67
2020-05-27 18.43 17.68 18.0 18.4 85400.0 16.71
2020-05-26 18.1 17.43 17.51 18.0 143500.0 16.35
2020-05-22 17.53 16.4 16.4 17.25 158600.0 15.67
2020-05-21 16.98 16.13 16.13 16.4 84800.0 14.9
2020-05-20 17.12 16.2 16.2 16.3 77100.0 14.81
2020-05-19 16.75 15.91 16.1 16.12 54600.0 14.64
2020-05-18 16.23 15.71 15.9 16.1 24500.0 14.62
2020-05-15 16.1 15.55 15.67 15.88 15400.0 14.42
2020-05-14 16.3 15.15 16.25 16.0 27000.0 14.53
2020-05-13 16.54 15.01 16.15 16.47 95900.0 14.96
2020-05-12 17.05 15.59 15.59 16.16 81900.0 14.68
2020-05-11 16.45 15.03 16.34 15.6 43500.0 14.17
2020-05-08 17.2 15.81 17.2 16.34 45300.0 14.84
2020-05-07 17.43 16.96 17.0 17.25 29800.0 15.67
2020-05-06 17.38 16.13 16.75 17.35 73300.0 15.76
2020-05-05 17.04 15.67 16.01 17.0 76500.0 15.44
2020-05-04 15.93 15.54 15.92 15.9 33800.0 14.44
2020-05-01 16.85 15.82 16.3 16.16 40000.0 14.68
2020-04-30 17.63 17.0 17.37 17.26 26500.0 15.68
2020-04-29 17.62 16.57 16.66 17.62 62800.0 16.01
2020-04-28 16.88 16.31 16.37 16.47 79800.0 14.96
2020-04-27 16.95 15.77 15.77 16.25 82900.0 14.76
2020-04-24 16.4 15.28 15.93 15.96 41700.0 14.5
2020-04-23 16.6 15.85 16.3 16.51 45900.0 15.0
2020-04-22 16.74 15.02 15.15 16.49 35800.0 14.98
2020-04-21 15.39 14.34 14.57 15.3 42100.0 13.9
2020-04-20 15.6 14.57 15.1 15.2 35400.0 13.81
2020-04-17 15.75 14.8 15.25 15.41 59200.0 14.0
2020-04-16 15.18 14.55 15.14 14.8 39200.0 13.44
2020-04-15 16.25 14.47 15.9 15.6 55100.0 14.17
2020-04-14 16.96 15.4 16.6 16.93 79200.0 15.38
2020-04-13 16.5 15.3 15.7 16.32 116700.0 14.82
2020-04-09 16.93 15.12 15.75 15.53 232000.0 14.11
2020-04-08 14.93 12.13 12.13 14.43 446300.0 13.11
2020-04-07 9.74 8.01 8.1 9.37 162100.0 8.51
2020-04-06 7.76 5.34 5.34 7.47 256200.0 6.79
2020-04-03 6.45 4.6 6.0 4.8 285500.0 4.36
2020-04-02 7.87 5.95 7.36 6.08 330000.0 5.52
2020-04-01 8.32 6.83 8.01 7.54 164100.0 6.85
2020-03-31 10.0 8.0 9.25 8.84 158400.0 8.03
2020-03-30 10.4 7.5 10.25 9.4 154700.0 8.54
2020-03-27 9.74 7.75 7.75 9.37 285700.0 8.51
2020-03-26 9.99 4.6 4.6 7.64 624100.0 6.94
2020-03-25 5.33 3.56 4.14 4.14 554900.0 3.76
2020-03-24 7.49 3.8 7.49 3.95 1014400.0 3.59
2020-03-23 13.1 8.51 13.04 9.1 323600.0 8.27
2020-03-20 18.4 13.04 16.12 13.04 164300.0 11.84
2020-03-19 16.94 6.55 6.87 14.65 394400.0 13.31
2020-03-18 10.0 4.14 10.0 5.73 288000.0 5.2
2020-03-17 14.28 10.09 14.19 10.51 206700.0 9.55
2020-03-16 16.31 14.19 15.0 14.3 90800.0 12.99
2020-03-13 20.0 14.08 17.42 17.33 279800.0 15.74
2020-03-12 20.58 12.0 20.12 15.89 281500.0 14.43
2020-03-11 23.04 20.01 22.81 21.25 70600.0 19.3
2020-03-10 24.15 22.81 23.3 22.95 85200.0 20.85
2020-03-09 25.0 21.6 24.65 23.05 163200.0 20.94
2020-03-06 25.77 25.07 25.29 25.22 36800.0 22.9
2020-03-05 25.75 25.33 25.75 25.43 51400.0 23.1
2020-03-04 25.69 25.34 25.65 25.61 122900.0 23.27
2020-03-03 25.75 25.27 25.27 25.65 67100.0 23.3
2020-03-02 25.49 24.65 24.79 25.25 57600.0 22.94
2020-02-28 25.0 23.62 25.0 24.49 119200.0 22.25
2020-02-27 25.29 24.66 25.2 25.12 109000.0 22.82
2020-02-26 25.54 25.16 25.45 25.16 92800.0 22.85
2020-02-25 25.97 25.34 25.66 25.54 82400.0 23.2
2020-02-24 26.01 25.65 26.01 25.76 29400.0 23.4
2020-02-21 26.03 25.76 26.0 25.76 15600.0 23.4
2020-02-20 26.0 25.81 25.9 25.83 23300.0 23.46
2020-02-19 26.0 25.88 25.9 25.9 54600.0 23.53
2020-02-18 25.92 25.81 25.92 25.87 15800.0 23.5