New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stockのデータ

New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stockの基本情報

名前 New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
ティッカー NYMTN
国 United States
上場年 nan
セクター Consumer Services

New York Mortgage Trust Inc. 8.00% Series D 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 24.3 23.91 24.0 24.13 99800.0 24.13
2021-02-12 24.04 23.86 23.87 24.04 21400.0 24.04
2021-02-11 24.0 23.81 23.81 24.0 29800.0 24.0
2021-02-10 24.06 23.78 23.99 24.0 33400.0 24.0
2021-02-09 23.98 23.42 23.64 23.93 18200.0 23.93
2021-02-08 23.65 23.41 23.55 23.65 56500.0 23.65
2021-02-05 23.56 23.2 23.3 23.55 31100.0 23.55
2021-02-04 23.3 23.09 23.27 23.2 16600.0 23.2
2021-02-03 23.29 23.09 23.15 23.14 19400.0 23.14
2021-02-02 23.17 23.05 23.1 23.09 25100.0 23.09
2021-02-01 23.09 22.95 23.06 23.07 6500.0 23.07
2021-01-29 23.07 22.64 22.65 22.91 7300.0 22.91
2021-01-28 22.95 22.48 22.95 22.61 7700.0 22.61
2021-01-27 23.2 22.55 23.02 22.56 15700.0 22.56
2021-01-26 23.22 23.15 23.15 23.2 3800.0 23.2
2021-01-25 23.27 22.88 23.21 23.1 15300.0 23.1
2021-01-22 23.27 23.15 23.15 23.22 6000.0 23.22
2021-01-21 23.34 23.07 23.19 23.15 7900.0 23.15
2021-01-20 23.38 23.0 23.0 23.32 12600.0 23.32
2021-01-19 23.17 22.96 22.96 23.12 16000.0 23.12
2021-01-15 23.09 22.91 23.0 23.09 8900.0 23.09
2021-01-14 22.96 22.67 22.79 22.93 9700.0 22.93
2021-01-13 22.83 22.44 22.48 22.79 11700.0 22.79
2021-01-12 22.59 22.34 22.42 22.44 8900.0 22.44
2021-01-11 22.59 22.13 22.46 22.44 22500.0 22.44
2021-01-08 22.5 22.2 22.29 22.41 13600.0 22.41
2021-01-07 22.5 22.23 22.47 22.32 14200.0 22.32
2021-01-06 22.67 22.35 22.45 22.35 14200.0 22.35
2021-01-05 22.52 22.33 22.38 22.47 5300.0 22.47
2021-01-04 22.64 22.29 22.64 22.31 14100.0 22.31
2020-12-31 22.85 22.41 22.75 22.73 14600.0 22.73
2020-12-30 22.98 22.25 22.98 22.5 19000.0 22.5
2020-12-29 23.28 22.59 23.11 23.12 17800.0 22.62
2020-12-28 23.23 22.99 23.1 23.05 15400.0 22.55
2020-12-24 23.08 22.96 23.08 23.01 4700.0 22.51
2020-12-23 23.09 22.58 22.58 22.96 8500.0 22.46
2020-12-22 23.01 22.58 23.01 22.58 14100.0 22.09
2020-12-21 23.08 22.77 23.0 23.03 10400.0 22.53
2020-12-18 23.1 22.99 23.1 23.02 5000.0 22.52
2020-12-17 23.1 22.95 23.0 22.95 9700.0 22.45
2020-12-16 23.13 23.01 23.1 23.03 12900.0 22.53
2020-12-15 23.22 22.98 23.22 23.12 19300.0 22.62
2020-12-14 23.28 23.03 23.18 23.16 9500.0 22.66
2020-12-11 23.25 23.03 23.03 23.15 4900.0 22.65
2020-12-10 23.25 23.04 23.11 23.2 6100.0 22.7
2020-12-09 23.33 23.22 23.31 23.23 4700.0 22.73
2020-12-08 23.36 23.07 23.07 23.3 7200.0 22.79
2020-12-07 23.0 22.77 22.77 23.0 8800.0 22.5
2020-12-04 22.9 22.52 22.52 22.9 14600.0 22.4
2020-12-03 22.65 22.44 22.44 22.65 8000.0 22.16
2020-12-02 22.65 22.4 22.43 22.63 17000.0 22.14
2020-12-01 22.58 22.24 22.49 22.53 26000.0 22.04
2020-11-30 22.49 22.19 22.32 22.38 11900.0 21.9
2020-11-27 22.43 22.29 22.4 22.38 3600.0 21.9
2020-11-25 22.4 22.07 22.08 22.26 13000.0 21.78
2020-11-24 22.51 22.08 22.23 22.08 25700.0 21.6
2020-11-23 22.33 22.04 22.15 22.19 30100.0 21.71
2020-11-20 22.22 21.91 21.91 22.13 7800.0 21.65
2020-11-19 22.15 21.61 22.0 22.08 14600.0 21.6
2020-11-18 21.88 21.43 21.46 21.77 23700.0 21.3
2020-11-17 21.42 21.11 21.12 21.33 14200.0 20.87
2020-11-16 21.4 20.83 20.97 21.17 32900.0 20.71
2020-11-13 20.83 20.45 20.45 20.73 11700.0 20.28
2020-11-12 20.76 20.31 20.68 20.48 23800.0 20.04
2020-11-11 20.83 20.55 20.58 20.7 16300.0 20.25
2020-11-10 20.6 20.21 20.29 20.55 19200.0 20.11
2020-11-09 20.64 20.24 20.39 20.35 28900.0 19.91
2020-11-06 20.07 19.9 20.07 19.9 8300.0 19.47
2020-11-05 20.12 19.84 19.87 19.99 32100.0 19.56
2020-11-04 19.86 19.68 19.75 19.86 11300.0 19.43
2020-11-03 19.45 19.3 19.39 19.43 11100.0 19.01
2020-11-02 19.3 19.1 19.1 19.3 13500.0 18.88
2020-10-30 19.22 18.91 19.22 19.0 10500.0 18.59
2020-10-29 19.36 19.08 19.15 19.36 14000.0 18.94
2020-10-28 19.67 19.03 19.67 19.13 18000.0 18.72
2020-10-27 20.13 19.71 20.06 19.71 3900.0 19.28
2020-10-26 20.14 19.66 19.84 19.67 17600.0 19.24
2020-10-23 19.98 19.76 19.76 19.89 5500.0 19.46
2020-10-22 19.96 19.68 19.68 19.78 4500.0 19.35
2020-10-21 19.82 19.69 19.8 19.74 6500.0 19.31
2020-10-20 20.06 19.83 19.85 19.93 7600.0 19.5
2020-10-19 19.97 19.68 19.97 19.74 7000.0 19.31
2020-10-16 20.17 19.95 20.12 20.05 12300.0 19.62
2020-10-15 20.23 20.03 20.17 20.14 4200.0 19.7
2020-10-14 20.15 20.0 20.02 20.12 8600.0 19.68
2020-10-13 20.37 20.05 20.18 20.1 13200.0 19.67
2020-10-12 20.38 20.18 20.38 20.38 8900.0 19.94
2020-10-09 20.47 20.16 20.44 20.38 6500.0 19.94
2020-10-08 20.49 20.21 20.21 20.49 11800.0 20.05
2020-10-07 20.41 20.2 20.37 20.21 16500.0 19.77
2020-10-06 20.42 20.01 20.26 20.32 17800.0 19.88
2020-10-05 20.26 20.08 20.26 20.14 5200.0 19.7
2020-10-02 20.44 20.0 20.44 20.19 32100.0 19.75
2020-10-01 20.69 20.26 20.55 20.42 26200.0 19.98
2020-09-30 20.75 20.34 20.6 20.7 16000.0 20.25
2020-09-29 21.18 20.7 20.89 20.86 15400.0 19.92
2020-09-28 20.93 20.59 20.8 20.72 15400.0 19.79
2020-09-25 20.79 20.42 20.53 20.63 21200.0 19.7
2020-09-24 20.56 20.27 20.49 20.53 21800.0 19.6
2020-09-23 21.28 20.4 21.07 20.56 31400.0 19.63
2020-09-22 20.79 20.49 20.49 20.73 8500.0 19.8
2020-09-21 20.81 20.35 20.7 20.65 16900.0 19.72
2020-09-18 21.0 20.55 20.79 20.79 13100.0 19.85
2020-09-17 21.2 20.86 21.2 20.88 4900.0 19.94
2020-09-16 21.29 20.9 21.0 20.94 28600.0 20.0
2020-09-15 21.09 20.81 21.08 20.92 19500.0 19.98
2020-09-14 21.0 20.66 21.0 20.96 25200.0 20.02
2020-09-11 20.92 20.56 20.77 20.92 9400.0 19.98
2020-09-10 20.88 20.58 20.58 20.78 7600.0 19.84
2020-09-09 20.71 20.41 20.42 20.67 5200.0 19.74
2020-09-08 21.36 20.33 20.33 20.5 35400.0 19.58
2020-09-04 20.76 20.29 20.61 20.52 8700.0 19.59
2020-09-03 20.78 20.12 20.77 20.45 11500.0 19.53
2020-09-02 20.99 20.6 20.6 20.7 48200.0 19.77
2020-09-01 21.09 20.57 21.09 20.74 26000.0 19.81
2020-08-31 21.17 21.01 21.11 21.1 28300.0 20.15
2020-08-28 21.31 20.91 20.94 21.31 6500.0 20.35
2020-08-27 21.29 20.94 21.29 21.19 11700.0 20.23
2020-08-26 21.3 20.99 21.05 21.23 16700.0 20.27
2020-08-25 21.14 20.11 20.11 20.98 15900.0 20.03
2020-08-24 21.11 19.7 20.8 21.0 20100.0 20.05
2020-08-21 20.99 20.68 20.99 20.77 14700.0 19.83
2020-08-20 21.16 20.66 20.97 21.1 31600.0 20.15
2020-08-19 21.16 20.61 21.08 21.1 31100.0 20.15
2020-08-18 21.18 20.97 21.18 21.12 16500.0 20.17
2020-08-17 21.32 21.22 21.32 21.3 11400.0 20.34
2020-08-14 21.36 21.05 21.1 21.36 16100.0 20.4
2020-08-13 21.34 21.08 21.09 21.21 15500.0 20.25
2020-08-12 21.0 20.88 21.0 21.0 6100.0 20.05
2020-08-11 21.0 20.46 20.46 20.88 17600.0 19.94
2020-08-10 20.45 19.95 20.2 20.44 11800.0 19.52
2020-08-07 20.23 19.8 19.99 20.23 24200.0 19.32
2020-08-06 20.16 19.7 19.99 19.98 24300.0 19.08
2020-08-05 19.94 19.72 19.88 19.76 13000.0 18.87
2020-08-04 20.0 19.8 20.0 19.95 10000.0 19.05
2020-08-03 20.02 19.61 19.61 20.0 7900.0 19.09
2020-07-31 19.95 19.27 19.79 19.9 15600.0 19.0
2020-07-30 19.87 19.3 19.3 19.8 24000.0 18.91
2020-07-29 19.72 18.72 18.72 19.64 39800.0 18.75
2020-07-28 18.94 18.55 18.8 18.8 19500.0 17.95
2020-07-27 18.91 18.75 18.79 18.84 14700.0 18.0
2020-07-24 18.82 18.62 18.82 18.79 3900.0 17.94
2020-07-23 18.89 18.73 18.88 18.86 24200.0 18.01
2020-07-22 18.98 18.7 18.98 18.85 5000.0 18.0
2020-07-21 19.0 18.68 18.78 18.94 41500.0 18.08
2020-07-20 18.8 18.65 18.74 18.8 10000.0 17.95
2020-07-17 18.99 18.5 18.63 18.78 12900.0 17.93
2020-07-16 18.64 18.32 18.32 18.55 22400.0 17.71
2020-07-15 18.38 18.15 18.2 18.25 107100.0 17.43
2020-07-14 18.11 17.79 17.79 18.1 27600.0 17.28
2020-07-13 18.85 18.05 18.85 18.2 17600.0 17.38
2020-07-10 18.68 18.43 18.56 18.6 8300.0 17.76
2020-07-09 18.67 18.27 18.65 18.56 30400.0 17.72
2020-07-08 18.73 17.56 17.56 18.68 42800.0 17.84
2020-07-07 18.6 18.17 18.3 18.51 24100.0 17.68
2020-07-06 18.83 18.24 18.83 18.5 22400.0 17.67
2020-07-02 19.31 18.65 19.31 18.83 20600.0 17.98
2020-07-01 19.51 19.06 19.51 19.1 9500.0 18.24
2020-06-30 20.0 19.33 20.0 19.59 20500.0 18.71
2020-06-29 20.73 20.25 20.6 20.64 25300.0 18.75
2020-06-26 20.91 20.41 20.91 20.63 17500.0 18.75
2020-06-25 20.75 20.38 20.45 20.75 17800.0 18.85
2020-06-24 20.98 20.05 20.65 20.42 16800.0 18.55
2020-06-23 20.98 20.68 20.87 20.76 22500.0 18.86
2020-06-22 21.14 20.64 20.65 20.74 26300.0 18.85
2020-06-19 20.98 20.56 20.78 20.65 14800.0 18.76
2020-06-18 20.93 20.48 20.48 20.78 16500.0 18.88
2020-06-17 21.0 20.57 20.73 20.87 46500.0 18.96
2020-06-16 21.15 19.5 21.15 20.45 55000.0 18.58
2020-06-15 19.02 17.42 17.5 18.77 15900.0 17.06
2020-06-12 19.33 17.6 18.51 17.84 40100.0 16.21
2020-06-11 19.38 18.16 18.73 18.16 34000.0 16.5
2020-06-10 20.7 18.88 20.7 20.32 56700.0 18.46
2020-06-09 21.76 20.74 21.57 20.89 41700.0 18.98
2020-06-08 22.0 20.87 21.1 22.0 30600.0 19.99
2020-06-05 20.99 19.85 20.0 20.73 53600.0 18.84
2020-06-04 19.75 18.6 18.64 19.39 28300.0 17.62
2020-06-03 19.25 18.61 18.87 18.75 23900.0 17.04
2020-06-02 19.16 18.51 19.16 18.52 14400.0 16.83
2020-06-01 19.19 18.85 18.86 18.88 13700.0 17.16
2020-05-29 18.98 18.38 18.38 18.82 33200.0 17.1
2020-05-28 19.95 19.0 19.0 19.06 29200.0 17.32
2020-05-27 19.29 18.64 18.96 19.03 42600.0 17.29
2020-05-26 18.89 18.0 18.19 18.89 62400.0 17.16
2020-05-22 17.85 16.72 16.99 17.74 69000.0 16.12
2020-05-21 17.0 16.08 16.08 16.87 31200.0 15.33
2020-05-20 16.98 16.16 16.65 16.68 36900.0 15.16
2020-05-19 16.62 16.15 16.35 16.19 28800.0 14.71
2020-05-18 16.31 16.02 16.17 16.19 20700.0 14.71
2020-05-15 16.16 15.69 16.0 15.83 17500.0 14.38
2020-05-14 16.35 14.0 16.3 16.1 28700.0 14.63
2020-05-13 16.67 15.81 16.06 16.56 105900.0 15.05
2020-05-12 16.94 15.5 15.74 16.33 49900.0 14.84
2020-05-11 16.45 15.17 15.98 15.4 84100.0 13.99
2020-05-08 16.87 15.94 16.81 16.29 71100.0 14.8
2020-05-07 17.7 17.18 17.45 17.38 25200.0 15.79
2020-05-06 17.46 16.52 16.95 17.45 114000.0 15.86
2020-05-05 17.04 15.94 16.2 17.0 87700.0 15.44
2020-05-04 16.19 15.6 16.18 16.07 47800.0 14.6
2020-05-01 17.0 16.1 16.99 16.33 35000.0 14.83
2020-04-30 17.97 17.0 17.84 17.38 33000.0 15.79
2020-04-29 17.58 16.56 16.75 17.57 63400.0 15.96
2020-04-28 16.95 16.33 16.33 16.57 60400.0 15.06
2020-04-27 17.2 15.76 16.89 16.33 42200.0 14.84
2020-04-24 16.6 15.8 16.1 16.2 41500.0 14.72
2020-04-23 16.77 15.88 16.77 16.34 24300.0 14.85
2020-04-22 16.88 15.25 15.39 16.56 55300.0 15.05
2020-04-21 15.19 14.45 15.0 15.19 37200.0 13.8
2020-04-20 15.44 13.78 15.0 15.19 37100.0 13.8
2020-04-17 15.92 14.91 15.92 15.47 31700.0 14.06
2020-04-16 15.43 14.55 15.26 14.92 53000.0 13.56
2020-04-15 16.56 15.17 15.9 15.65 43300.0 14.22
2020-04-14 17.15 16.06 16.36 17.15 80300.0 15.58
2020-04-13 16.5 15.18 15.85 16.25 97300.0 14.77
2020-04-09 17.06 15.0 15.7 15.71 132200.0 14.27
2020-04-08 14.6 12.23 12.23 14.42 298800.0 13.1
2020-04-07 9.85 8.61 8.61 9.75 172500.0 8.86
2020-04-06 7.77 5.31 5.31 7.67 134300.0 6.97
2020-04-03 6.36 4.52 6.12 4.81 162300.0 4.37
2020-04-02 7.76 6.13 7.06 6.36 148900.0 5.78
2020-04-01 8.35 7.0 8.27 7.6 70900.0 6.91
2020-03-31 9.8 8.2 8.92 8.9 106300.0 8.09
2020-03-30 10.32 8.0 9.9 9.35 160600.0 8.5
2020-03-27 9.85 7.75 7.75 9.65 131900.0 8.77
2020-03-26 9.79 5.51 6.0 7.65 303900.0 6.95
2020-03-25 5.6 3.75 4.5 4.38 352200.0 3.98
2020-03-24 6.42 3.57 6.0 3.84 521200.0 3.49
2020-03-23 12.5 8.0 12.5 8.4 167200.0 7.63
2020-03-20 15.65 12.39 13.97 12.82 150700.0 11.65
2020-03-19 15.89 7.25 8.0 13.82 142900.0 12.56
2020-03-18 10.0 4.2 10.0 8.0 249300.0 7.27
2020-03-17 15.53 9.6 14.4 10.5 148100.0 9.54
2020-03-16 17.0 12.01 16.7 14.2 89200.0 12.9
2020-03-13 19.7 15.09 18.9 17.39 120200.0 15.8
2020-03-12 21.31 15.34 21.01 17.05 149300.0 15.49
2020-03-11 23.54 21.55 23.25 22.03 71500.0 20.02
2020-03-10 24.49 22.82 23.6 23.45 73500.0 21.31
2020-03-09 24.2 22.61 23.7 22.98 104100.0 20.88
2020-03-06 25.48 24.98 25.48 25.0 45000.0 22.72
2020-03-05 25.7 25.49 25.7 25.49 19400.0 23.16
2020-03-04 25.89 25.48 25.51 25.89 19600.0 23.53
2020-03-03 25.74 25.35 25.46 25.47 27400.0 23.14
2020-03-02 25.76 24.55 24.7 25.34 51200.0 23.03
2020-02-28 25.0 23.1 23.4 24.83 66700.0 22.56
2020-02-27 25.65 25.0 25.65 25.32 61400.0 23.0
2020-02-26 25.99 25.51 25.98 25.62 21600.0 23.28
2020-02-25 25.95 25.51 25.81 25.53 28600.0 23.2
2020-02-24 26.0 25.78 26.0 25.9 10600.0 23.53
2020-02-21 26.11 25.83 25.83 26.02 18400.0 23.64
2020-02-20 26.13 26.04 26.12 26.13 15000.0 23.74
2020-02-19 26.18 26.1 26.18 26.1 11800.0 23.72
2020-02-18 26.22 26.16 26.22 26.17 15100.0 23.78