New York Mortgage Trust Inc. 7.75% Series B Cumulative Redeemable Preferred Stockのデータ

New York Mortgage Trust Inc. 7.75% Series B Cumulative Redeemable Preferred Stockの基本情報

名前 New York Mortgage Trust Inc. 7.75% Series B Cumulative Redeemable Preferred Stock
ティッカー NYMTP
United States
上場年 nan
セクター Consumer Services

New York Mortgage Trust Inc. 7.75% Series B Cumulative Redeemable Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.45 24.15 24.15 24.45 3700.0 24.45
2021-02-12 24.25 24.14 24.2 24.15 2400.0 24.15
2021-02-11 24.22 24.1 24.22 24.11 4100.0 24.11
2021-02-10 24.45 23.86 23.86 24.22 5700.0 24.22
2021-02-09 24.42 24.25 24.3 24.3 3400.0 24.3
2021-02-08 24.29 23.99 23.99 24.18 2500.0 24.18
2021-02-05 24.05 23.72 23.85 24.05 4900.0 24.05
2021-02-04 24.01 23.71 23.71 23.85 21800.0 23.85
2021-02-03 24.08 23.52 23.61 23.96 37700.0 23.96
2021-02-02 24.07 23.48 24.07 23.6 2700.0 23.6
2021-02-01 23.65 23.58 23.58 23.65 1000.0 23.65
2021-01-29 23.75 23.22 23.22 23.26 7100.0 23.26
2021-01-28 23.41 23.17 23.17 23.22 4000.0 23.22
2021-01-27 23.54 23.28 23.54 23.38 7600.0 23.38
2021-01-26 23.71 23.65 23.65 23.71 6300.0 23.71
2021-01-25 23.65 23.44 23.59 23.62 4500.0 23.62
2021-01-22 23.65 23.4 23.52 23.65 11400.0 23.65
2021-01-21 23.76 23.51 23.59 23.51 4200.0 23.51
2021-01-20 23.55 23.37 23.55 23.46 2400.0 23.46
2021-01-19 23.7 23.13 23.13 23.43 8500.0 23.43
2021-01-15 23.31 23.06 23.3 23.31 6800.0 23.31
2021-01-14 23.25 23.1 23.25 23.22 2900.0 23.22
2021-01-13 23.1 22.93 22.98 23.1 3400.0 23.1
2021-01-12 22.99 22.9 22.97 22.99 2900.0 22.99
2021-01-11 23.04 22.73 22.75 22.9 11900.0 22.9
2021-01-08 22.85 22.69 22.76 22.83 10800.0 22.83
2021-01-07 22.73 22.69 22.7 22.69 5800.0 22.69
2021-01-06 22.97 22.68 22.85 22.7 5800.0 22.7
2021-01-05 23.01 22.46 22.46 22.83 4200.0 22.83
2021-01-04 22.89 22.68 22.87 22.88 14800.0 22.88
2020-12-31 22.88 22.66 22.88 22.76 6600.0 22.76
2020-12-30 23.11 22.55 23.11 22.99 5200.0 22.99
2020-12-29 23.51 23.02 23.5 23.31 25800.0 22.83
2020-12-28 23.26 22.93 23.01 22.97 15900.0 22.49
2020-12-24 23.09 23.01 23.01 23.09 2000.0 22.61
2020-12-23 23.15 22.9 22.9 23.11 12100.0 22.63
2020-12-22 22.97 22.75 22.9 22.97 7900.0 22.49
2020-12-21 22.98 22.7 22.82 22.94 11900.0 22.46
2020-12-18 22.94 22.81 22.86 22.89 6600.0 22.41
2020-12-17 22.85 22.64 22.79 22.8 7600.0 22.33
2020-12-16 22.85 22.57 22.65 22.8 13500.0 22.33
2020-12-15 22.75 22.61 22.75 22.7 11400.0 22.23
2020-12-14 22.75 22.41 22.58 22.74 11100.0 22.27
2020-12-11 22.73 22.65 22.7 22.65 1100.0 22.18
2020-12-10 22.88 22.67 22.88 22.69 1300.0 22.22
2020-12-09 23.0 22.65 22.83 22.66 13400.0 22.19
2020-12-08 22.94 22.75 22.75 22.85 6400.0 22.38
2020-12-07 22.82 22.5 22.5 22.64 21700.0 22.17
2020-12-04 22.64 22.24 22.24 22.58 11400.0 22.11
2020-12-03 22.21 21.91 22.01 22.16 86900.0 21.7
2020-12-02 22.2 21.99 22.02 22.01 27100.0 21.55
2020-12-01 22.13 21.95 21.97 22.02 184000.0 21.56
2020-11-30 21.94 21.71 21.93 21.88 2700.0 21.43
2020-11-27 22.0 21.79 21.96 21.98 5000.0 21.52
2020-11-25 22.18 21.57 21.57 21.95 14400.0 21.49
2020-11-24 22.1 21.83 21.97 21.83 19000.0 21.38
2020-11-23 22.07 21.94 22.02 22.01 7600.0 21.55
2020-11-20 22.2 21.68 21.81 21.94 24700.0 21.48
2020-11-19 22.12 21.75 22.0 22.03 22700.0 21.57
2020-11-18 22.13 21.93 21.93 21.99 58300.0 21.53
2020-11-17 22.05 21.65 21.71 22.05 26200.0 21.59
2020-11-16 22.27 21.31 21.55 21.61 54900.0 21.16
2020-11-13 21.49 21.12 21.15 21.49 8800.0 21.04
2020-11-12 21.25 21.1 21.13 21.14 12300.0 20.7
2020-11-11 21.15 20.74 20.74 21.15 23100.0 20.71
2020-11-10 20.77 20.52 20.75 20.61 32700.0 20.18
2020-11-09 21.1 20.48 21.1 20.48 25000.0 20.05
2020-11-06 20.58 20.27 20.58 20.47 2200.0 20.04
2020-11-05 20.42 20.24 20.4 20.32 6800.0 19.9
2020-11-04 20.28 20.08 20.15 20.16 3000.0 19.74
2020-11-03 20.11 19.75 19.75 19.9 3800.0 19.49
2020-11-02 19.81 19.81 19.81 19.81 1100.0 19.4
2020-10-30 19.7 19.53 19.65 19.54 2200.0 19.13
2020-10-29 19.84 19.65 19.67 19.68 10000.0 19.27
2020-10-28 20.09 19.66 20.06 19.66 11800.0 19.25
2020-10-27 20.26 20.06 20.07 20.2 1400.0 19.78
2020-10-26 20.5 20.02 20.35 20.02 4400.0 19.6
2020-10-23 20.23 20.01 20.11 20.01 4000.0 19.59
2020-10-22 20.21 20.0 20.2 20.21 2200.0 19.79
2020-10-21 20.35 20.0 20.04 20.15 4200.0 19.73
2020-10-20 20.7 20.04 20.33 20.25 1900.0 19.83
2020-10-19 20.36 19.98 20.35 19.98 13100.0 19.57
2020-10-16 20.79 20.26 20.5 20.26 7400.0 19.84
2020-10-15 20.65 20.4 20.54 20.4 4100.0 19.98
2020-10-14 20.66 20.4 20.43 20.4 2600.0 19.98
2020-10-13 20.67 20.47 20.47 20.59 7500.0 20.16
2020-10-12 20.53 20.36 20.5 20.52 3500.0 20.09
2020-10-09 20.66 20.5 20.57 20.5 307700.0 20.07
2020-10-08 21.25 20.51 21.04 20.71 4900.0 20.28
2020-10-07 21.24 20.21 21.24 20.49 9100.0 20.06
2020-10-06 20.53 20.38 20.46 20.5 4800.0 20.07
2020-10-05 20.53 20.12 20.24 20.46 8200.0 20.04
2020-10-02 20.32 20.02 20.32 20.3 4800.0 19.88
2020-10-01 20.35 20.07 20.29 20.35 5500.0 19.93
2020-09-30 20.75 20.11 20.65 20.23 28700.0 19.81
2020-09-29 20.76 20.25 20.33 20.59 8500.0 19.69
2020-09-28 20.52 20.11 20.25 20.5 22000.0 19.6
2020-09-25 20.55 20.04 20.05 20.04 21600.0 19.16
2020-09-24 20.76 20.04 20.76 20.04 24500.0 19.16
2020-09-23 20.79 20.36 20.65 20.58 20700.0 19.68
2020-09-22 20.59 20.38 20.38 20.56 4700.0 19.66
2020-09-21 20.52 20.02 20.35 20.4 30800.0 19.51
2020-09-18 20.48 20.2 20.39 20.35 13700.0 19.46
2020-09-17 20.52 20.25 20.41 20.25 31700.0 19.36
2020-09-16 20.7 20.3 20.5 20.41 67300.0 19.52
2020-09-15 20.8 20.0 20.2 20.5 32100.0 19.6
2020-09-14 20.41 20.0 20.36 20.17 12200.0 19.29
2020-09-11 20.57 20.12 20.2 20.15 5700.0 19.27
2020-09-10 20.61 20.32 20.38 20.41 6700.0 19.52
2020-09-09 20.61 20.2 20.4 20.61 11200.0 19.71
2020-09-08 20.86 20.4 20.4 20.5 2900.0 19.6
2020-09-04 20.86 20.43 20.81 20.66 1900.0 19.76
2020-09-03 21.25 20.36 20.75 20.37 5900.0 19.48
2020-09-02 21.14 21.14 21.14 21.14 0.0 20.21
2020-09-01 21.49 21.0 21.31 21.14 7200.0 20.21
2020-08-31 21.19 20.51 21.19 21.12 5800.0 20.2
2020-08-28 21.2 20.63 21.0 21.2 15400.0 20.27
2020-08-27 21.18 21.18 21.18 21.18 0.0 20.25
2020-08-26 21.45 21.08 21.18 21.18 4000.0 20.25
2020-08-25 21.11 21.0 21.11 21.0 4100.0 20.08
2020-08-24 21.21 21.0 21.0 21.21 11800.0 20.28
2020-08-21 21.09 20.95 21.0 21.09 10300.0 20.17
2020-08-20 21.28 20.97 21.19 20.97 11100.0 20.05
2020-08-19 21.43 21.21 21.22 21.43 10400.0 20.49
2020-08-18 21.43 21.0 21.42 21.0 2400.0 20.08
2020-08-17 21.45 20.63 20.63 21.31 7300.0 20.38
2020-08-14 21.29 20.54 20.74 21.29 5800.0 20.36
2020-08-13 21.07 20.07 21.0 20.38 5800.0 19.49
2020-08-12 21.0 21.0 21.0 21.0 0.0 20.08
2020-08-11 21.0 20.54 20.55 21.0 9600.0 20.08
2020-08-10 20.55 20.27 20.27 20.55 4500.0 19.65
2020-08-07 20.22 20.0 20.04 20.22 2600.0 19.33
2020-08-06 20.11 19.58 19.89 19.99 11800.0 19.11
2020-08-05 19.95 19.35 19.9 19.61 2000.0 18.75
2020-08-04 20.14 19.86 20.14 19.93 1800.0 19.06
2020-08-03 20.35 19.67 19.67 20.14 1600.0 19.26
2020-07-31 20.08 19.49 19.99 20.08 4000.0 19.2
2020-07-30 20.31 19.64 19.64 20.18 4100.0 19.3
2020-07-29 20.0 18.71 19.04 19.99 14000.0 19.11
2020-07-28 19.26 19.2 19.2 19.26 600.0 18.42
2020-07-27 19.49 18.33 19.42 19.4 4300.0 18.55
2020-07-24 19.52 19.07 19.52 19.49 2300.0 18.64
2020-07-23 19.5 19.38 19.5 19.5 2900.0 18.65
2020-07-22 19.69 19.26 19.63 19.57 2400.0 18.71
2020-07-21 19.7 19.4 19.4 19.51 6300.0 18.66
2020-07-20 19.51 19.34 19.4 19.41 1500.0 18.56
2020-07-17 19.73 19.28 19.28 19.67 8200.0 18.81
2020-07-16 19.48 19.14 19.14 19.43 4300.0 18.58
2020-07-15 19.48 19.0 19.48 19.3 119000.0 18.46
2020-07-14 18.9 18.65 18.71 18.86 15300.0 18.03
2020-07-13 19.0 18.65 19.0 18.77 29100.0 17.95
2020-07-10 19.0 18.62 18.62 19.0 1300.0 18.17
2020-07-09 18.89 18.52 18.74 18.82 20000.0 18.0
2020-07-08 19.2 18.29 18.74 18.99 23700.0 18.16
2020-07-07 18.65 18.16 18.33 18.58 4300.0 17.77
2020-07-06 18.65 18.25 18.65 18.44 5400.0 17.63
2020-07-02 19.13 18.62 19.05 18.82 7200.0 18.0
2020-07-01 19.44 19.05 19.44 19.19 7100.0 18.35
2020-06-30 20.89 19.22 20.89 19.24 8600.0 18.4
2020-06-29 20.9 20.62 20.89 20.89 4000.0 19.05
2020-06-26 20.91 20.58 20.82 20.9 9500.0 19.06
2020-06-25 21.1 20.43 20.43 21.1 5000.0 19.24
2020-06-24 20.94 20.01 20.94 20.56 7700.0 18.75
2020-06-23 20.94 20.72 20.72 20.81 2700.0 18.98
2020-06-22 20.94 20.5 20.7 20.5 13100.0 18.69
2020-06-19 20.8 20.48 20.65 20.62 7600.0 18.8
2020-06-18 20.9 20.34 20.77 20.42 12600.0 18.62
2020-06-17 21.99 20.53 21.99 20.73 8700.0 18.9
2020-06-16 21.0 19.96 20.35 20.34 23500.0 18.55
2020-06-15 18.95 17.47 17.74 18.63 3600.0 16.99
2020-06-12 19.48 18.0 19.48 18.27 8000.0 16.66
2020-06-11 19.42 18.35 19.42 18.35 13600.0 16.73
2020-06-10 20.75 18.52 20.36 20.1 31600.0 18.33
2020-06-09 21.54 20.56 21.53 20.56 13500.0 18.75
2020-06-08 22.26 21.1 21.1 22.0 17600.0 20.06
2020-06-05 21.09 20.25 20.25 20.9 17800.0 19.06
2020-06-04 20.12 19.31 19.36 20.05 11400.0 18.28
2020-06-03 19.39 19.22 19.23 19.36 5900.0 17.65
2020-06-02 19.48 19.07 19.3 19.08 5600.0 17.4
2020-06-01 19.55 19.21 19.21 19.31 6800.0 17.61
2020-05-29 19.42 19.11 19.37 19.16 3800.0 17.47
2020-05-28 19.92 19.56 19.56 19.75 2800.0 18.01
2020-05-27 19.42 18.97 18.97 19.28 7100.0 17.58
2020-05-26 19.82 18.69 18.69 19.15 22700.0 17.46
2020-05-22 18.93 18.0 18.0 18.8 18700.0 17.14
2020-05-21 18.25 17.83 18.02 17.95 8200.0 16.37
2020-05-20 18.38 17.61 17.96 18.2 11100.0 16.6
2020-05-19 18.4 17.93 18.35 18.0 11700.0 16.41
2020-05-18 18.3 17.51 17.81 18.0 9600.0 16.41
2020-05-15 18.19 17.79 17.95 18.1 26700.0 16.5
2020-05-14 18.0 16.62 17.59 18.0 12800.0 16.41
2020-05-13 18.0 16.58 17.17 17.8 38900.0 16.23
2020-05-12 17.76 16.0 16.0 17.75 31900.0 16.19
2020-05-11 17.13 15.87 17.03 17.0 17900.0 15.5
2020-05-08 18.38 16.91 17.55 17.54 24600.0 15.99
2020-05-07 18.59 17.46 18.59 18.13 10200.0 16.53
2020-05-06 18.5 17.78 17.78 18.4 49600.0 16.78
2020-05-05 18.15 16.75 16.75 18.01 18100.0 16.42
2020-05-04 17.29 16.94 17.21 17.1 9200.0 15.59
2020-05-01 18.11 16.58 18.0 17.23 11000.0 15.71
2020-04-30 19.12 18.45 18.75 18.45 19800.0 16.82
2020-04-29 19.38 18.32 18.4 18.74 6300.0 17.09
2020-04-28 18.98 17.6 18.1 18.21 24700.0 16.61
2020-04-27 18.34 16.84 17.27 18.0 61100.0 16.41
2020-04-24 17.54 17.25 17.25 17.32 12400.0 15.79
2020-04-23 17.73 17.23 17.23 17.54 32600.0 15.99
2020-04-22 17.72 15.22 15.3 17.51 115300.0 15.97
2020-04-21 15.39 14.43 15.05 15.35 28000.0 14.0
2020-04-20 15.5 14.91 15.02 15.2 7100.0 13.86
2020-04-17 16.0 15.25 15.5 15.57 33600.0 14.2
2020-04-16 16.08 15.3 16.08 15.35 42200.0 14.0
2020-04-15 16.78 15.53 16.5 16.1 38300.0 14.68
2020-04-14 17.1 15.9 16.25 17.1 23000.0 15.59
2020-04-13 16.33 15.25 16.18 16.25 26600.0 14.82
2020-04-09 17.7 15.16 16.22 16.19 96400.0 14.76
2020-04-08 14.9 12.5 12.5 14.9 121900.0 13.59
2020-04-07 9.96 8.36 8.36 9.08 87300.0 8.28
2020-04-06 8.15 6.08 6.08 7.35 48800.0 6.7
2020-04-03 6.8 5.26 6.51 5.62 40000.0 5.12
2020-04-02 8.12 6.5 8.12 6.51 33100.0 5.94
2020-04-01 9.67 7.29 9.47 7.41 83800.0 6.76
2020-03-31 10.27 8.55 9.71 10.03 29700.0 9.15
2020-03-30 10.6 8.52 10.06 9.62 48200.0 8.77
2020-03-27 11.0 8.5 8.5 11.0 45200.0 10.03
2020-03-26 9.91 5.52 5.56 8.5 103400.0 7.75
2020-03-25 5.75 4.36 4.36 4.61 79500.0 4.2
2020-03-24 7.7 3.67 7.25 4.05 218100.0 3.69
2020-03-23 14.0 7.5 14.0 7.75 89400.0 7.07
2020-03-20 20.3 13.25 15.52 14.5 35400.0 13.22
2020-03-19 14.11 6.75 7.59 14.11 58800.0 12.87
2020-03-18 11.4 5.79 10.81 8.0 45200.0 7.29
2020-03-17 16.33 10.85 16.33 11.43 75500.0 10.42
2020-03-16 18.28 16.22 17.33 16.75 24700.0 15.27
2020-03-13 20.36 17.36 19.79 18.25 20100.0 16.64
2020-03-12 22.6 16.8 22.6 17.36 70200.0 15.83
2020-03-11 24.03 21.98 24.03 22.73 8300.0 20.73
2020-03-10 24.5 24.03 24.27 24.3 2800.0 22.16
2020-03-09 25.15 22.8 24.91 23.24 24800.0 21.19
2020-03-06 25.43 25.15 25.43 25.23 1200.0 23.01
2020-03-05 25.58 25.48 25.48 25.49 9700.0 23.24
2020-03-04 25.76 25.32 25.76 25.47 6000.0 23.23
2020-03-03 25.3 25.0 25.04 25.29 8700.0 23.06
2020-03-02 25.2 24.81 24.81 24.99 18800.0 22.79
2020-02-28 24.92 24.45 24.8 24.8 21100.0 22.61
2020-02-27 25.2 24.77 25.2 24.8 18300.0 22.61
2020-02-26 25.55 25.11 25.11 25.2 3100.0 22.98
2020-02-25 25.48 25.11 25.39 25.11 4600.0 22.9
2020-02-24 25.55 25.39 25.5 25.4 5000.0 23.16
2020-02-21 25.55 25.44 25.5 25.5 6500.0 23.25
2020-02-20 25.58 25.48 25.5 25.5 3200.0 23.25
2020-02-19 25.55 25.4 25.5 25.55 10200.0 23.3
2020-02-18 25.59 25.53 25.59 25.53 1800.0 23.28