Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,375.11 +44.51 (+3.38%)
New York Mortgage Trust, Inc. (NYMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.66 | 6.71 | 6.59 | 6.68 | 6.68 | 586,688 |
| 25 Jul 2024 | 6.50 | 6.68 | 6.43 | 6.52 | 6.52 | 425,800 |
| 24 Jul 2024 | 6.71 | 6.74 | 6.45 | 6.46 | 6.46 | 503,000 |
| 23 Jul 2024 | 6.65 | 6.80 | 6.63 | 6.76 | 6.76 | 440,200 |
| 22 Jul 2024 | 6.65 | 6.72 | 6.60 | 6.70 | 6.70 | 323,700 |
| 19 Jul 2024 | 6.70 | 6.73 | 6.59 | 6.64 | 6.64 | 415,300 |
| 18 Jul 2024 | 6.80 | 6.90 | 6.68 | 6.70 | 6.70 | 451,500 |
| 17 Jul 2024 | 6.77 | 6.91 | 6.77 | 6.85 | 6.85 | 504,900 |
| 16 Jul 2024 | 6.62 | 6.82 | 6.58 | 6.80 | 6.80 | 662,700 |
| 15 Jul 2024 | 6.50 | 6.56 | 6.43 | 6.55 | 6.55 | 475,200 |
| 12 Jul 2024 | 6.47 | 6.58 | 6.46 | 6.49 | 6.49 | 509,200 |
| 11 Jul 2024 | 6.19 | 6.43 | 6.19 | 6.43 | 6.43 | 670,000 |
| 10 Jul 2024 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | 390,400 |
| 09 Jul 2024 | 5.95 | 6.00 | 5.89 | 5.99 | 5.99 | 349,200 |
| 08 Jul 2024 | 5.90 | 5.97 | 5.88 | 5.95 | 5.95 | 443,300 |
| 05 Jul 2024 | 5.93 | 5.96 | 5.85 | 5.89 | 5.89 | 496,200 |
| 03 Jul 2024 | 5.93 | 6.00 | 5.90 | 5.95 | 5.95 | 275,700 |
| 02 Jul 2024 | 5.75 | 5.92 | 5.73 | 5.91 | 5.91 | 515,100 |
| 01 Jul 2024 | 5.84 | 5.88 | 5.66 | 5.73 | 5.73 | 748,100 |
| 28 Jun 2024 | 5.76 | 5.87 | 5.68 | 5.84 | 5.84 | 1,274,300 |
| 28 Jun 2024 | 0.2 Dividend | |||||
| 27 Jun 2024 | 6.11 | 6.11 | 5.81 | 5.91 | 5.71 | 933,900 |
| 26 Jun 2024 | 6.15 | 6.15 | 6.09 | 6.11 | 5.90 | 733,400 |
| 25 Jun 2024 | 6.23 | 6.23 | 6.17 | 6.18 | 5.97 | 319,900 |
| 24 Jun 2024 | 6.23 | 6.32 | 6.18 | 6.23 | 6.02 | 468,200 |
| 21 Jun 2024 | 6.12 | 6.25 | 6.07 | 6.24 | 6.03 | 2,440,800 |
| 20 Jun 2024 | 6.01 | 6.22 | 6.01 | 6.11 | 5.90 | 866,700 |
| 18 Jun 2024 | 6.03 | 6.05 | 6.00 | 6.03 | 5.83 | 448,500 |
| 17 Jun 2024 | 6.02 | 6.12 | 6.00 | 6.05 | 5.85 | 794,600 |
| 14 Jun 2024 | 6.00 | 6.09 | 5.98 | 6.04 | 5.84 | 534,800 |
| 13 Jun 2024 | 5.94 | 6.04 | 5.89 | 6.04 | 5.84 | 449,200 |
| 12 Jun 2024 | 5.98 | 6.04 | 5.94 | 5.96 | 5.76 | 678,000 |
| 11 Jun 2024 | 5.83 | 5.88 | 5.71 | 5.84 | 5.64 | 542,900 |
| 10 Jun 2024 | 5.77 | 5.89 | 5.72 | 5.85 | 5.65 | 520,800 |
| 07 Jun 2024 | 5.85 | 5.88 | 5.76 | 5.82 | 5.62 | 477,800 |
| 06 Jun 2024 | 5.97 | 6.00 | 5.90 | 5.91 | 5.71 | 469,200 |
| 05 Jun 2024 | 5.96 | 6.02 | 5.91 | 6.01 | 5.81 | 591,800 |
| 04 Jun 2024 | 5.99 | 6.03 | 5.94 | 5.96 | 5.76 | 378,300 |
| 03 Jun 2024 | 6.02 | 6.13 | 5.97 | 6.00 | 5.80 | 520,100 |
| 31 May 2024 | 5.90 | 6.06 | 5.90 | 5.95 | 5.75 | 910,300 |
| 30 May 2024 | 5.77 | 5.89 | 5.75 | 5.87 | 5.67 | 874,800 |
| 29 May 2024 | 5.80 | 5.89 | 5.65 | 5.69 | 5.50 | 857,300 |
| 28 May 2024 | 5.90 | 5.93 | 5.83 | 5.90 | 5.70 | 681,900 |
| 24 May 2024 | 5.80 | 5.92 | 5.76 | 5.90 | 5.70 | 791,100 |
| 23 May 2024 | 6.10 | 6.11 | 5.77 | 5.77 | 5.57 | 867,400 |
| 22 May 2024 | 6.10 | 6.16 | 6.06 | 6.10 | 5.89 | 502,400 |
| 21 May 2024 | 6.17 | 6.19 | 6.08 | 6.10 | 5.89 | 489,000 |
| 20 May 2024 | 6.25 | 6.28 | 6.16 | 6.17 | 5.96 | 332,700 |
| 17 May 2024 | 6.36 | 6.36 | 6.26 | 6.27 | 6.06 | 430,600 |
| 16 May 2024 | 6.30 | 6.33 | 6.27 | 6.33 | 6.12 | 393,600 |
| 15 May 2024 | 6.30 | 6.36 | 6.22 | 6.27 | 6.06 | 433,600 |
| 14 May 2024 | 6.18 | 6.33 | 6.18 | 6.23 | 6.02 | 584,900 |
| 13 May 2024 | 6.19 | 6.23 | 6.10 | 6.14 | 5.93 | 606,900 |
| 10 May 2024 | 6.18 | 6.25 | 6.13 | 6.15 | 5.94 | 516,700 |
| 09 May 2024 | 6.02 | 6.18 | 6.02 | 6.18 | 5.97 | 639,000 |
| 08 May 2024 | 6.10 | 6.10 | 5.99 | 6.02 | 5.82 | 819,800 |
| 07 May 2024 | 6.16 | 6.22 | 6.12 | 6.15 | 5.94 | 889,000 |
| 06 May 2024 | 6.21 | 6.25 | 6.12 | 6.15 | 5.94 | 1,020,500 |
| 03 May 2024 | 6.32 | 6.42 | 6.07 | 6.21 | 6.00 | 1,433,400 |
| 02 May 2024 | 6.71 | 6.80 | 5.78 | 6.27 | 6.06 | 2,388,700 |
| 01 May 2024 | 6.86 | 7.18 | 6.86 | 7.02 | 6.78 | 488,300 |
| 30 Apr 2024 | 6.95 | 6.96 | 6.85 | 6.85 | 6.62 | 467,000 |
| 29 Apr 2024 | 7.07 | 7.19 | 6.96 | 6.98 | 6.74 | 471,600 |
| 26 Apr 2024 | 7.00 | 7.11 | 6.99 | 7.04 | 6.80 | 323,000 |
| 25 Apr 2024 | 7.07 | 7.12 | 6.96 | 6.97 | 6.73 | 679,900 |
| 24 Apr 2024 | 7.14 | 7.16 | 7.05 | 7.10 | 6.86 | 519,900 |
| 23 Apr 2024 | 7.03 | 7.25 | 7.03 | 7.20 | 6.96 | 586,900 |
| 22 Apr 2024 | 6.98 | 7.08 | 6.94 | 7.06 | 6.82 | 476,300 |
| 19 Apr 2024 | 6.79 | 6.97 | 6.79 | 6.96 | 6.72 | 1,029,800 |
| 18 Apr 2024 | 6.80 | 6.86 | 6.77 | 6.82 | 6.59 | 565,200 |
| 17 Apr 2024 | 6.78 | 6.89 | 6.78 | 6.82 | 6.59 | 518,400 |
| 16 Apr 2024 | 6.86 | 6.86 | 6.70 | 6.73 | 6.50 | 875,600 |
| 15 Apr 2024 | 6.96 | 7.03 | 6.80 | 6.87 | 6.64 | 676,000 |
| 12 Apr 2024 | 7.03 | 7.07 | 6.96 | 6.98 | 6.74 | 635,800 |
| 11 Apr 2024 | 7.00 | 7.09 | 6.82 | 7.07 | 6.83 | 764,400 |
| 10 Apr 2024 | 7.24 | 7.24 | 6.86 | 6.95 | 6.71 | 795,600 |
| 09 Apr 2024 | 7.28 | 7.34 | 7.22 | 7.33 | 7.08 | 293,700 |
| 08 Apr 2024 | 7.12 | 7.26 | 7.12 | 7.24 | 6.99 | 463,700 |
| 05 Apr 2024 | 7.17 | 7.19 | 7.06 | 7.13 | 6.89 | 557,200 |
| 04 Apr 2024 | 7.29 | 7.35 | 7.18 | 7.20 | 6.96 | 560,100 |
| 03 Apr 2024 | 7.13 | 7.26 | 7.08 | 7.24 | 6.99 | 435,500 |
| 02 Apr 2024 | 7.17 | 7.22 | 7.06 | 7.16 | 6.92 | 702,100 |
| 01 Apr 2024 | 7.20 | 7.26 | 7.13 | 7.26 | 7.01 | 647,200 |
| 28 Mar 2024 | 7.12 | 7.26 | 7.12 | 7.20 | 6.96 | 495,400 |
| 27 Mar 2024 | 6.90 | 7.13 | 6.88 | 7.13 | 6.89 | 525,700 |
| 26 Mar 2024 | 7.04 | 7.04 | 6.87 | 6.88 | 6.65 | 437,700 |
| 25 Mar 2024 | 6.96 | 7.09 | 6.95 | 6.99 | 6.75 | 530,700 |
| 22 Mar 2024 | 7.13 | 7.16 | 6.94 | 6.95 | 6.71 | 744,100 |
| 22 Mar 2024 | 0.2 Dividend | |||||
| 21 Mar 2024 | 7.33 | 7.38 | 7.28 | 7.33 | 6.89 | 1,023,600 |
| 20 Mar 2024 | 7.14 | 7.40 | 7.13 | 7.31 | 6.87 | 767,700 |
| 19 Mar 2024 | 7.17 | 7.21 | 7.12 | 7.18 | 6.75 | 539,200 |
| 18 Mar 2024 | 7.18 | 7.24 | 7.13 | 7.16 | 6.73 | 570,600 |
| 15 Mar 2024 | 7.09 | 7.27 | 7.06 | 7.21 | 6.78 | 1,668,000 |
| 14 Mar 2024 | 7.30 | 7.31 | 7.02 | 7.10 | 6.67 | 649,400 |
| 13 Mar 2024 | 7.27 | 7.37 | 7.27 | 7.32 | 6.88 | 586,500 |
| 12 Mar 2024 | 7.26 | 7.28 | 7.18 | 7.27 | 6.83 | 425,800 |
| 11 Mar 2024 | 7.18 | 7.28 | 7.18 | 7.27 | 6.83 | 412,400 |
| 08 Mar 2024 | 7.24 | 7.31 | 7.16 | 7.21 | 6.78 | 448,400 |
| 07 Mar 2024 | 7.13 | 7.21 | 7.09 | 7.17 | 6.74 | 424,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.