New York Mortgage Trust Inc. 7.875% Series C Cumulative Redeemable Preferred Stockのデータ

New York Mortgage Trust Inc. 7.875% Series C Cumulative Redeemable Preferred Stockの基本情報

名前 New York Mortgage Trust Inc. 7.875% Series C Cumulative Redeemable Preferred Stock
ティッカー NYMTO
国 United States
上場年 nan
セクター Consumer Services

New York Mortgage Trust Inc. 7.875% Series C Cumulative Redeemable Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.57 24.27 24.34 24.5 70700.0 24.5
2021-02-12 24.37 24.1 24.28 24.37 7700.0 24.37
2021-02-11 24.64 24.17 24.64 24.22 9300.0 24.22
2021-02-10 24.52 24.35 24.37 24.37 5400.0 24.37
2021-02-09 24.42 24.08 24.09 24.37 7700.0 24.37
2021-02-08 24.14 23.9 23.9 24.03 8700.0 24.03
2021-02-05 24.05 23.69 23.8 24.02 25200.0 24.02
2021-02-04 23.8 23.66 23.66 23.75 9600.0 23.75
2021-02-03 23.65 23.37 23.45 23.65 16600.0 23.65
2021-02-02 23.5 23.4 23.47 23.45 12200.0 23.45
2021-02-01 23.45 23.2 23.22 23.42 4000.0 23.42
2021-01-29 23.5 23.16 23.17 23.17 13300.0 23.17
2021-01-28 23.32 23.0 23.22 23.2 11800.0 23.2
2021-01-27 23.45 23.0 23.36 23.05 17500.0 23.05
2021-01-26 23.45 23.35 23.38 23.35 9800.0 23.35
2021-01-25 23.5 23.27 23.45 23.3 9200.0 23.3
2021-01-22 23.58 23.45 23.54 23.46 7200.0 23.46
2021-01-21 23.64 23.45 23.45 23.6 4800.0 23.6
2021-01-20 23.6 23.4 23.42 23.6 9400.0 23.6
2021-01-19 23.59 23.12 23.31 23.48 12600.0 23.48
2021-01-15 23.4 23.18 23.25 23.39 7900.0 23.39
2021-01-14 23.25 23.15 23.15 23.25 8100.0 23.25
2021-01-13 23.17 23.0 23.06 23.1 8400.0 23.1
2021-01-12 23.05 22.73 22.88 23.02 23600.0 23.02
2021-01-11 22.95 22.79 22.87 22.93 30700.0 22.93
2021-01-08 22.9 22.79 22.81 22.86 9200.0 22.86
2021-01-07 22.9 22.72 22.82 22.86 8900.0 22.86
2021-01-06 22.87 22.71 22.72 22.81 13000.0 22.81
2021-01-05 22.89 22.63 22.63 22.81 6600.0 22.81
2021-01-04 22.98 22.6 22.94 22.63 9100.0 22.63
2020-12-31 22.92 22.7 22.8 22.9 14800.0 22.9
2020-12-30 22.88 22.62 22.67 22.85 12400.0 22.85
2020-12-29 23.3 22.79 23.15 23.08 34200.0 22.59
2020-12-28 23.31 22.95 23.0 23.1 27800.0 22.61
2020-12-24 22.99 22.86 22.99 22.86 2200.0 22.37
2020-12-23 22.99 22.8 22.82 22.92 8500.0 22.43
2020-12-22 23.0 22.67 23.0 22.82 10900.0 22.33
2020-12-21 23.0 22.54 22.8 22.96 11800.0 22.47
2020-12-18 22.99 22.82 22.9 22.87 15900.0 22.38
2020-12-17 22.99 22.81 22.9 22.93 13100.0 22.44
2020-12-16 23.0 22.82 23.0 22.9 16300.0 22.41
2020-12-15 22.99 22.81 22.81 22.93 56600.0 22.44
2020-12-14 22.98 22.67 22.67 22.83 8700.0 22.35
2020-12-11 22.8 22.65 22.8 22.74 5600.0 22.26
2020-12-10 23.09 22.64 22.75 22.79 9700.0 22.3
2020-12-09 23.0 22.75 22.83 22.84 22400.0 22.35
2020-12-08 22.88 22.64 22.64 22.83 12400.0 22.34
2020-12-07 22.68 22.41 22.56 22.57 15800.0 22.09
2020-12-04 22.59 22.3 22.3 22.56 10600.0 22.08
2020-12-03 22.32 22.1 22.25 22.27 29600.0 21.8
2020-12-02 22.34 22.05 22.05 22.29 26500.0 21.81
2020-12-01 22.15 21.75 21.85 22.05 96300.0 21.58
2020-11-30 21.97 21.57 21.88 21.81 22400.0 21.35
2020-11-27 21.9 21.75 21.88 21.78 25900.0 21.32
2020-11-25 21.79 21.65 21.73 21.72 23600.0 21.26
2020-11-24 21.9 21.72 21.87 21.72 48300.0 21.26
2020-11-23 21.9 21.72 21.84 21.72 36700.0 21.26
2020-11-20 21.85 21.75 21.75 21.84 6400.0 21.37
2020-11-19 21.84 21.71 21.75 21.71 14900.0 21.25
2020-11-18 21.85 21.7 21.75 21.75 37400.0 21.29
2020-11-17 21.85 21.7 21.84 21.76 17300.0 21.3
2020-11-16 21.85 21.4 21.4 21.71 13300.0 21.25
2020-11-13 21.4 21.07 21.15 21.19 12800.0 20.74
2020-11-12 21.33 20.97 20.99 21.2 10700.0 20.75
2020-11-11 21.5 21.1 21.33 21.26 8600.0 20.81
2020-11-10 21.36 21.0 21.0 21.23 9800.0 20.78
2020-11-09 21.19 20.92 21.0 20.99 11200.0 20.54
2020-11-06 20.8 20.6 20.8 20.6 9800.0 20.16
2020-11-05 20.8 20.44 20.44 20.73 5900.0 20.29
2020-11-04 20.49 20.19 20.31 20.44 8000.0 20.0
2020-11-03 20.36 20.1 20.21 20.25 10100.0 19.82
2020-11-02 20.57 19.79 20.57 20.19 7800.0 19.76
2020-10-30 19.8 19.54 19.54 19.8 4700.0 19.38
2020-10-29 19.97 19.7 19.7 19.87 8500.0 19.45
2020-10-28 20.25 19.5 20.25 19.75 19400.0 19.33
2020-10-27 20.45 20.4 20.45 20.4 3000.0 19.97
2020-10-26 20.61 20.36 20.58 20.36 2400.0 19.93
2020-10-23 20.66 20.16 20.51 20.66 5000.0 20.22
2020-10-22 20.58 20.24 20.51 20.5 27900.0 20.06
2020-10-21 20.56 20.15 20.15 20.56 20300.0 20.12
2020-10-20 20.66 20.22 20.24 20.53 5400.0 20.09
2020-10-19 20.5 20.2 20.48 20.43 25000.0 19.99
2020-10-16 20.56 20.36 20.56 20.5 12400.0 20.06
2020-10-15 20.51 20.39 20.49 20.42 8000.0 19.98
2020-10-14 20.56 20.29 20.56 20.49 14100.0 20.05
2020-10-13 20.48 20.27 20.48 20.45 12000.0 20.01
2020-10-12 20.49 20.25 20.3 20.49 6400.0 20.05
2020-10-09 20.63 20.35 20.5 20.63 128000.0 20.19
2020-10-08 20.6 20.25 20.47 20.59 4500.0 20.15
2020-10-07 20.4 20.23 20.32 20.4 8000.0 19.97
2020-10-06 20.45 20.18 20.21 20.28 7600.0 19.85
2020-10-05 20.53 20.18 20.23 20.34 7200.0 19.91
2020-10-02 20.34 20.15 20.34 20.21 4000.0 19.78
2020-10-01 20.52 20.21 20.48 20.42 2000.0 19.99
2020-09-30 20.55 20.2 20.38 20.41 14100.0 19.97
2020-09-29 20.81 20.45 20.59 20.74 12400.0 19.82
2020-09-28 20.91 20.42 20.63 20.42 17500.0 19.51
2020-09-25 20.83 20.55 20.59 20.82 12300.0 19.89
2020-09-24 20.55 20.26 20.53 20.5 5500.0 19.59
2020-09-23 20.98 20.09 20.36 20.65 10200.0 19.73
2020-09-22 20.74 20.55 20.71 20.65 4700.0 19.73
2020-09-21 20.52 20.0 20.4 20.4 13300.0 19.49
2020-09-18 20.7 20.35 20.46 20.43 7900.0 19.52
2020-09-17 20.7 20.46 20.5 20.49 6500.0 19.58
2020-09-16 20.8 20.44 20.67 20.59 104400.0 19.68
2020-09-15 21.0 20.5 21.0 20.7 8000.0 19.78
2020-09-14 20.69 20.36 20.65 20.5 11900.0 19.59
2020-09-11 20.66 20.35 20.66 20.56 5500.0 19.64
2020-09-10 20.78 20.48 20.59 20.48 17300.0 19.57
2020-09-09 20.7 20.3 20.45 20.5 81200.0 19.59
2020-09-08 20.9 20.01 20.5 20.4 76400.0 19.49
2020-09-04 20.7 20.37 20.37 20.54 19100.0 19.63
2020-09-03 21.03 20.01 20.91 20.8 55400.0 19.87
2020-09-02 21.22 21.0 21.18 21.15 5000.0 20.2
2020-09-01 21.25 21.0 21.25 21.0 8900.0 20.06
2020-08-31 21.48 21.11 21.28 21.3 4200.0 20.35
2020-08-28 21.56 21.22 21.27 21.35 10600.0 20.4
2020-08-27 21.82 21.22 21.22 21.4 4200.0 20.45
2020-08-26 21.82 21.2 21.25 21.5 13300.0 20.55
2020-08-25 21.34 21.02 21.23 21.25 3700.0 20.3
2020-08-24 21.19 20.95 21.12 21.14 4400.0 20.2
2020-08-21 21.12 20.77 20.97 21.1 13400.0 20.16
2020-08-20 21.1 20.92 20.92 21.1 2600.0 20.16
2020-08-19 21.2 20.12 20.12 21.13 9100.0 20.19
2020-08-18 21.49 21.0 21.34 21.14 13400.0 20.2
2020-08-17 21.49 21.26 21.28 21.31 12100.0 20.36
2020-08-14 21.49 21.0 21.03 21.25 4100.0 20.3
2020-08-13 21.49 20.0 20.0 21.21 3400.0 20.27
2020-08-12 21.14 20.85 20.91 21.0 4600.0 20.06
2020-08-11 21.15 20.53 20.53 21.05 20700.0 20.11
2020-08-10 20.63 20.1 20.29 20.62 25800.0 19.7
2020-08-07 20.35 19.8 19.9 20.35 13200.0 19.44
2020-08-06 20.68 20.05 20.06 20.35 19500.0 19.44
2020-08-05 20.4 19.7 20.4 20.03 1300.0 19.14
2020-08-04 20.25 19.93 20.13 19.93 1600.0 19.04
2020-08-03 20.45 20.12 20.28 20.22 5700.0 19.31
2020-07-31 20.32 19.87 20.32 20.11 7100.0 19.21
2020-07-30 20.24 19.97 19.97 20.12 4100.0 19.22
2020-07-29 20.15 19.24 19.24 20.15 23400.0 19.25
2020-07-28 19.55 19.26 19.5 19.26 7100.0 18.4
2020-07-27 19.6 19.06 19.25 19.6 3500.0 18.73
2020-07-24 19.54 19.01 19.28 19.26 3200.0 18.4
2020-07-23 19.56 19.4 19.4 19.41 1900.0 18.55
2020-07-22 19.56 19.21 19.21 19.38 1900.0 18.52
2020-07-21 19.78 19.36 19.5 19.6 17600.0 18.73
2020-07-20 19.62 19.37 19.62 19.37 4800.0 18.51
2020-07-17 19.62 19.44 19.62 19.44 2900.0 18.57
2020-07-16 19.68 19.08 19.34 19.68 10200.0 18.8
2020-07-15 19.34 18.82 18.82 19.09 141800.0 18.24
2020-07-14 19.06 18.66 18.8 19.0 25200.0 18.15
2020-07-13 19.15 18.71 19.15 18.83 16700.0 17.99
2020-07-10 18.99 18.85 18.86 18.94 4700.0 18.1
2020-07-09 18.98 18.56 18.86 18.84 5700.0 18.0
2020-07-08 18.89 18.23 18.37 18.89 21100.0 18.05
2020-07-07 18.68 18.51 18.61 18.68 5000.0 17.85
2020-07-06 19.15 18.57 19.01 18.65 9700.0 17.82
2020-07-02 19.36 18.79 19.3 18.98 14200.0 18.13
2020-07-01 19.75 19.26 19.75 19.29 5300.0 18.43
2020-06-30 20.55 19.55 20.54 19.6 11300.0 18.73
2020-06-29 21.15 20.88 21.05 21.04 5500.0 19.16
2020-06-26 21.05 20.77 20.78 20.95 10100.0 19.09
2020-06-25 21.15 20.3 20.3 21.15 16000.0 19.26
2020-06-24 21.15 20.19 20.86 20.41 19700.0 18.59
2020-06-23 21.12 20.71 20.83 21.1 10600.0 19.22
2020-06-22 21.0 20.58 20.69 20.8 12300.0 18.94
2020-06-19 20.91 20.5 20.82 20.75 8300.0 18.9
2020-06-18 20.66 20.51 20.51 20.55 5400.0 18.72
2020-06-17 21.31 20.0 21.31 20.66 24200.0 18.82
2020-06-16 20.9 19.9 20.9 20.25 34300.0 18.44
2020-06-15 19.45 17.5 17.8 18.58 8400.0 16.92
2020-06-12 19.8 17.76 18.85 18.03 22000.0 16.42
2020-06-11 19.32 18.1 19.0 18.24 13400.0 16.61
2020-06-10 20.82 19.03 20.82 20.11 26300.0 18.32
2020-06-09 21.58 20.66 21.58 20.8 26200.0 18.94
2020-06-08 23.67 21.01 21.15 22.29 27200.0 20.3
2020-06-05 20.94 19.8 19.8 20.9 15900.0 19.04
2020-06-04 19.89 19.17 19.48 19.38 6300.0 17.65
2020-06-03 19.19 19.0 19.0 19.15 5400.0 17.44
2020-06-02 19.06 18.58 19.06 18.75 9400.0 17.07
2020-06-01 19.29 18.5 18.5 18.79 11700.0 17.11
2020-05-29 19.18 18.59 19.08 18.96 12200.0 17.27
2020-05-28 19.7 19.04 19.29 19.06 12000.0 17.36
2020-05-27 19.22 18.07 19.1 18.98 42500.0 17.29
2020-05-26 19.05 18.51 18.6 19.05 57500.0 17.35
2020-05-22 18.5 17.5 17.6 18.25 88700.0 16.62
2020-05-21 17.92 17.55 17.6 17.66 10400.0 16.08
2020-05-20 17.91 17.11 17.27 17.6 10800.0 16.03
2020-05-19 17.5 17.1 17.25 17.35 114800.0 15.81
2020-05-18 17.5 17.0 17.35 17.25 17900.0 15.72
2020-05-15 17.37 16.93 17.34 17.05 8100.0 15.53
2020-05-14 17.21 16.16 16.48 17.09 9200.0 15.57
2020-05-13 17.31 16.05 16.66 17.06 69300.0 15.54
2020-05-12 17.99 16.43 16.64 16.83 26500.0 15.33
2020-05-11 16.54 15.95 16.54 16.5 24000.0 15.03
2020-05-08 17.44 16.51 17.44 16.84 14600.0 15.34
2020-05-07 18.36 17.22 17.7 17.76 24800.0 16.18
2020-05-06 18.2 16.75 17.0 18.2 62700.0 16.58
2020-05-05 17.49 16.48 16.88 17.26 29800.0 15.72
2020-05-04 17.23 16.34 17.23 16.59 17700.0 15.11
2020-05-01 17.9 16.27 17.83 17.0 22300.0 15.48
2020-04-30 18.64 17.41 17.41 18.18 12700.0 16.56
2020-04-29 19.19 17.37 17.37 18.24 31600.0 16.61
2020-04-28 18.55 17.4 17.7 18.0 29800.0 16.39
2020-04-27 18.17 17.2 17.2 17.73 70800.0 16.15
2020-04-24 17.5 17.04 17.26 17.2 44300.0 15.67
2020-04-23 17.77 17.02 17.02 17.5 31400.0 15.94
2020-04-22 17.75 15.4 15.4 17.5 71500.0 15.94
2020-04-21 15.64 14.26 15.39 15.64 34300.0 14.24
2020-04-20 16.25 15.37 15.93 15.9 19000.0 14.48
2020-04-17 16.49 15.98 16.27 16.35 15900.0 14.89
2020-04-16 16.11 15.5 16.11 15.94 27000.0 14.52
2020-04-15 17.07 15.9 16.53 16.55 35800.0 15.07
2020-04-14 17.74 16.36 16.36 17.58 39000.0 16.01
2020-04-13 16.78 15.67 16.75 16.63 78600.0 15.15
2020-04-09 17.25 15.2 15.76 16.36 107000.0 14.9
2020-04-08 15.01 12.6 12.6 14.8 178400.0 13.48
2020-04-07 10.12 8.29 8.29 9.5 83000.0 8.65
2020-04-06 8.3 6.0 6.05 7.63 104000.0 6.95
2020-04-03 7.07 5.3 7.0 5.4 60500.0 4.92
2020-04-02 9.05 6.25 8.23 6.87 61600.0 6.26
2020-04-01 8.8 7.19 8.8 7.58 49300.0 6.9
2020-03-31 10.45 8.0 9.5 9.59 93700.0 8.73
2020-03-30 10.3 7.5 9.51 9.13 106700.0 8.32
2020-03-27 10.27 8.03 9.1 10.12 121500.0 9.22
2020-03-26 9.9 4.96 4.96 8.28 277600.0 7.54
2020-03-25 5.44 3.87 4.5 4.31 135900.0 3.93
2020-03-24 6.0 3.54 5.9 3.65 280400.0 3.32
2020-03-23 12.0 7.51 11.77 8.0 120200.0 7.29
2020-03-20 15.66 12.99 13.35 13.12 43900.0 11.95
2020-03-19 13.99 6.5 6.75 13.0 108000.0 11.84
2020-03-18 11.39 4.67 10.83 6.69 100800.0 6.09
2020-03-17 16.75 11.37 16.04 11.41 44100.0 10.39
2020-03-16 18.38 16.43 18.0 16.45 13200.0 14.98
2020-03-13 21.03 17.67 20.4 18.67 29000.0 17.0
2020-03-12 22.05 17.41 20.2 20.02 32500.0 18.23
2020-03-11 23.65 22.13 23.65 22.78 14100.0 20.75
2020-03-10 24.68 23.15 23.15 23.9 20900.0 21.76
2020-03-09 24.77 22.55 24.48 22.95 28000.0 20.9
2020-03-06 25.13 24.78 25.04 25.02 6300.0 22.79
2020-03-05 25.35 25.03 25.21 25.22 6300.0 22.97
2020-03-04 25.38 25.14 25.37 25.36 2200.0 23.1
2020-03-03 25.24 24.99 25.11 24.99 14700.0 22.76
2020-03-02 25.15 23.5 23.51 25.01 29200.0 22.78
2020-02-28 25.14 24.54 24.63 25.11 16700.0 22.87
2020-02-27 25.21 24.81 25.1 25.19 21300.0 22.94
2020-02-26 25.31 25.0 25.0 25.2 14200.0 22.95
2020-02-25 25.4 24.86 25.4 25.08 26100.0 22.84
2020-02-24 25.43 25.21 25.25 25.43 6500.0 23.16
2020-02-21 25.43 25.21 25.28 25.3 6600.0 23.04
2020-02-20 25.4 25.25 25.33 25.3 4900.0 23.04
2020-02-19 25.43 25.37 25.43 25.4 4300.0 23.13
2020-02-18 25.43 25.36 25.36 25.43 6000.0 23.16