Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,607.06 +308.36 (+1.09%) CMC Crypto 200
621.68 +20.71 (+3.45%)
New York Mortgage Trust, Inc. (NYMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 9.53 | 9.66 | 9.52 | 9.65 | 9.65 | 547,800 |
| 28 Mar 2023 | 9.33 | 9.48 | 9.26 | 9.45 | 9.45 | 501,000 |
| 27 Mar 2023 | 9.34 | 9.43 | 9.25 | 9.38 | 9.38 | 565,700 |
| 24 Mar 2023 | 8.67 | 9.21 | 8.56 | 9.18 | 9.18 | 824,300 |
| 23 Mar 2023 | 8.94 | 9.07 | 8.65 | 8.69 | 8.69 | 693,700 |
| 22 Mar 2023 | 9.09 | 9.17 | 8.87 | 8.88 | 8.88 | 904,100 |
| 21 Mar 2023 | 9.20 | 9.31 | 9.09 | 9.11 | 9.11 | 819,000 |
| 20 Mar 2023 | 8.97 | 9.19 | 8.97 | 9.08 | 9.08 | 971,900 |
| 17 Mar 2023 | 9.22 | 9.26 | 8.76 | 8.94 | 8.94 | 3,050,400 |
| 17 Mar 2023 | 0.4 Dividend | |||||
| 16 Mar 2023 | 9.30 | 9.85 | 9.27 | 9.74 | 9.34 | 1,617,800 |
| 15 Mar 2023 | 9.15 | 9.31 | 8.84 | 9.15 | 8.77 | 1,461,300 |
| 14 Mar 2023 | 9.22 | 9.39 | 9.07 | 9.29 | 8.91 | 1,170,300 |
| 13 Mar 2023 | 8.72 | 9.17 | 8.45 | 8.95 | 8.58 | 1,832,100 |
| 10 Mar 2023 | 9.42 | 9.49 | 8.81 | 8.83 | 8.47 | 1,661,700 |
| 09 Mar 2023 | 9.41 | 9.58 | 9.09 | 9.17 | 8.79 | 1,873,000 |
| 09 Mar 2023 | 1:4 Stock split | |||||
| 08 Mar 2023 | 9.76 | 9.76 | 9.48 | 9.60 | 9.21 | 845,050 |
| 07 Mar 2023 | 10.04 | 10.08 | 9.80 | 9.80 | 9.40 | 442,100 |
| 06 Mar 2023 | 10.12 | 10.32 | 9.96 | 10.00 | 9.59 | 506,375 |
| 03 Mar 2023 | 10.16 | 10.24 | 10.04 | 10.16 | 9.74 | 465,900 |
| 02 Mar 2023 | 10.04 | 10.20 | 9.96 | 10.08 | 9.67 | 757,550 |
| 01 Mar 2023 | 10.52 | 10.68 | 10.24 | 10.32 | 9.90 | 615,950 |
| 28 Feb 2023 | 10.68 | 10.80 | 10.64 | 10.68 | 10.24 | 661,925 |
| 27 Feb 2023 | 10.52 | 10.72 | 10.48 | 10.64 | 10.20 | 521,200 |
| 24 Feb 2023 | 10.72 | 10.80 | 10.40 | 10.52 | 10.09 | 1,066,425 |
| 23 Feb 2023 | 11.16 | 11.28 | 10.60 | 10.92 | 10.47 | 1,170,600 |
| 22 Feb 2023 | 11.64 | 11.72 | 11.40 | 11.40 | 10.93 | 624,725 |
| 21 Feb 2023 | 11.80 | 12.00 | 11.48 | 11.48 | 11.01 | 449,525 |
| 17 Feb 2023 | 12.00 | 12.00 | 11.72 | 12.00 | 11.51 | 311,125 |
| 16 Feb 2023 | 11.88 | 11.92 | 11.76 | 11.88 | 11.39 | 253,250 |
| 15 Feb 2023 | 11.80 | 11.96 | 11.68 | 11.96 | 11.47 | 244,425 |
| 14 Feb 2023 | 11.92 | 12.00 | 11.72 | 11.80 | 11.32 | 307,150 |
| 13 Feb 2023 | 11.84 | 12.08 | 11.72 | 12.04 | 11.55 | 219,850 |
| 10 Feb 2023 | 11.68 | 11.88 | 11.68 | 11.84 | 11.35 | 258,725 |
| 09 Feb 2023 | 12.20 | 12.36 | 11.76 | 11.76 | 11.28 | 536,200 |
| 08 Feb 2023 | 12.24 | 12.28 | 11.96 | 12.04 | 11.55 | 311,175 |
| 07 Feb 2023 | 12.08 | 12.32 | 11.96 | 12.24 | 11.74 | 421,500 |
| 06 Feb 2023 | 12.56 | 12.60 | 12.20 | 12.20 | 11.70 | 420,425 |
| 03 Feb 2023 | 12.64 | 12.76 | 12.52 | 12.64 | 12.12 | 570,975 |
| 02 Feb 2023 | 12.80 | 12.96 | 12.68 | 12.76 | 12.24 | 706,350 |
| 01 Feb 2023 | 12.48 | 12.84 | 12.44 | 12.68 | 12.16 | 652,125 |
| 31 Jan 2023 | 12.16 | 12.52 | 12.16 | 12.48 | 11.97 | 503,425 |
| 30 Jan 2023 | 12.36 | 12.36 | 12.08 | 12.16 | 11.66 | 451,750 |
| 27 Jan 2023 | 12.20 | 12.44 | 12.16 | 12.36 | 11.85 | 506,400 |
| 26 Jan 2023 | 12.20 | 12.36 | 12.04 | 12.20 | 11.70 | 665,600 |
| 25 Jan 2023 | 11.88 | 12.12 | 11.88 | 12.08 | 11.58 | 431,975 |
| 24 Jan 2023 | 11.92 | 12.12 | 11.92 | 12.00 | 11.51 | 395,325 |
| 23 Jan 2023 | 11.80 | 12.04 | 11.80 | 11.96 | 11.47 | 378,775 |
| 20 Jan 2023 | 11.76 | 11.88 | 11.60 | 11.88 | 11.39 | 328,125 |
| 19 Jan 2023 | 11.64 | 11.72 | 11.48 | 11.68 | 11.20 | 356,575 |
| 18 Jan 2023 | 11.76 | 11.84 | 11.60 | 11.72 | 11.24 | 336,425 |
| 17 Jan 2023 | 11.72 | 11.80 | 11.64 | 11.76 | 11.28 | 288,350 |
| 13 Jan 2023 | 11.32 | 11.72 | 11.28 | 11.72 | 11.24 | 366,150 |
| 12 Jan 2023 | 11.32 | 11.52 | 11.28 | 11.52 | 11.05 | 488,875 |
| 11 Jan 2023 | 11.00 | 11.40 | 10.92 | 11.40 | 10.93 | 458,425 |
| 10 Jan 2023 | 10.76 | 10.92 | 10.72 | 10.88 | 10.43 | 303,425 |
| 09 Jan 2023 | 10.72 | 10.88 | 10.72 | 10.76 | 10.32 | 617,250 |
| 06 Jan 2023 | 10.80 | 10.80 | 10.60 | 10.72 | 10.28 | 428,925 |
| 05 Jan 2023 | 10.68 | 10.76 | 10.60 | 10.64 | 10.20 | 269,300 |
| 04 Jan 2023 | 10.64 | 10.76 | 10.64 | 10.72 | 10.28 | 516,000 |
| 03 Jan 2023 | 10.28 | 10.64 | 10.28 | 10.52 | 10.09 | 572,550 |
| 30 Dec 2022 | 10.28 | 10.40 | 10.12 | 10.24 | 9.82 | 803,600 |
| 29 Dec 2022 | 10.28 | 10.60 | 10.24 | 10.40 | 9.97 | 852,750 |
| 28 Dec 2022 | 10.80 | 10.84 | 10.20 | 10.28 | 9.86 | 1,074,750 |
| 27 Dec 2022 | 10.84 | 10.96 | 10.72 | 10.84 | 10.39 | 616,850 |
| 23 Dec 2022 | 10.80 | 10.96 | 10.72 | 10.88 | 10.43 | 804,775 |
| 23 Dec 2022 | 0.4 Dividend | |||||
| 22 Dec 2022 | 11.36 | 11.36 | 11.08 | 11.28 | 10.43 | 679,700 |
| 21 Dec 2022 | 11.28 | 11.64 | 11.28 | 11.44 | 10.58 | 677,275 |
| 20 Dec 2022 | 11.28 | 11.44 | 10.96 | 11.24 | 10.40 | 1,037,625 |
| 19 Dec 2022 | 11.44 | 11.52 | 11.28 | 11.36 | 10.51 | 946,475 |
| 16 Dec 2022 | 11.60 | 11.60 | 11.28 | 11.32 | 10.47 | 2,582,825 |
| 15 Dec 2022 | 11.72 | 11.76 | 11.56 | 11.60 | 10.73 | 799,775 |
| 14 Dec 2022 | 11.72 | 11.92 | 11.48 | 11.76 | 10.88 | 769,250 |
| 13 Dec 2022 | 11.84 | 12.20 | 11.72 | 11.76 | 10.88 | 856,850 |
| 12 Dec 2022 | 11.40 | 11.56 | 11.28 | 11.48 | 10.62 | 537,825 |
| 09 Dec 2022 | 11.44 | 11.68 | 11.28 | 11.44 | 10.58 | 511,150 |
| 08 Dec 2022 | 11.52 | 11.72 | 11.52 | 11.56 | 10.69 | 479,900 |
| 07 Dec 2022 | 11.20 | 11.56 | 11.12 | 11.52 | 10.66 | 664,275 |
| 06 Dec 2022 | 11.32 | 11.36 | 11.20 | 11.28 | 10.43 | 744,900 |
| 05 Dec 2022 | 11.48 | 11.52 | 11.20 | 11.36 | 10.51 | 635,225 |
| 02 Dec 2022 | 11.56 | 11.60 | 11.16 | 11.60 | 10.73 | 428,525 |
| 01 Dec 2022 | 11.36 | 11.64 | 11.20 | 11.52 | 10.66 | 549,650 |
| 30 Nov 2022 | 10.92 | 11.28 | 10.76 | 11.24 | 10.40 | 682,550 |
| 29 Nov 2022 | 10.88 | 11.04 | 10.72 | 11.00 | 10.17 | 369,325 |
| 28 Nov 2022 | 11.08 | 11.08 | 10.88 | 10.88 | 10.06 | 425,075 |
| 25 Nov 2022 | 11.04 | 11.16 | 11.00 | 11.08 | 10.25 | 146,450 |
| 23 Nov 2022 | 11.12 | 11.20 | 10.84 | 11.04 | 10.21 | 354,175 |
| 22 Nov 2022 | 11.00 | 11.08 | 10.92 | 11.08 | 10.25 | 281,375 |
| 21 Nov 2022 | 11.00 | 11.00 | 10.80 | 10.96 | 10.14 | 378,575 |
| 18 Nov 2022 | 11.00 | 11.12 | 10.84 | 11.00 | 10.17 | 385,550 |
| 17 Nov 2022 | 10.84 | 10.88 | 10.60 | 10.84 | 10.03 | 531,750 |
| 16 Nov 2022 | 11.20 | 11.24 | 10.84 | 11.00 | 10.17 | 334,700 |
| 15 Nov 2022 | 11.12 | 11.28 | 10.92 | 11.20 | 10.36 | 430,850 |
| 14 Nov 2022 | 11.16 | 11.16 | 10.84 | 10.96 | 10.14 | 514,100 |
| 11 Nov 2022 | 11.04 | 11.40 | 11.00 | 11.12 | 10.29 | 714,725 |
| 10 Nov 2022 | 10.76 | 11.08 | 10.68 | 11.08 | 10.25 | 697,950 |
| 09 Nov 2022 | 10.36 | 10.56 | 10.28 | 10.36 | 9.58 | 619,475 |
| 08 Nov 2022 | 10.76 | 10.80 | 10.36 | 10.48 | 9.69 | 537,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
