Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,714.44 +998.64 (+2.65%) CMC Crypto 200
800.10 +8.54 (+1.08%)
New York Mortgage Trust, Inc. (NYMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 8.79 | 9.14 | 8.77 | 9.14 | 9.14 | 442,351 |
| 30 Nov 2023 | 8.89 | 8.92 | 8.78 | 8.79 | 8.79 | 519,000 |
| 29 Nov 2023 | 8.72 | 8.91 | 8.71 | 8.86 | 8.86 | 601,700 |
| 28 Nov 2023 | 8.62 | 8.68 | 8.46 | 8.65 | 8.65 | 543,200 |
| 27 Nov 2023 | 8.60 | 8.64 | 8.53 | 8.64 | 8.64 | 474,100 |
| 24 Nov 2023 | 8.62 | 8.68 | 8.58 | 8.60 | 8.60 | 137,000 |
| 22 Nov 2023 | 8.64 | 8.71 | 8.60 | 8.63 | 8.63 | 373,200 |
| 21 Nov 2023 | 8.56 | 8.66 | 8.52 | 8.59 | 8.59 | 482,700 |
| 20 Nov 2023 | 8.57 | 8.69 | 8.48 | 8.63 | 8.63 | 642,700 |
| 17 Nov 2023 | 8.47 | 8.57 | 8.45 | 8.57 | 8.57 | 997,300 |
| 16 Nov 2023 | 8.44 | 8.49 | 8.31 | 8.38 | 8.38 | 653,600 |
| 15 Nov 2023 | 8.30 | 8.46 | 8.27 | 8.45 | 8.45 | 741,500 |
| 14 Nov 2023 | 7.95 | 8.32 | 7.95 | 8.32 | 8.32 | 774,100 |
| 13 Nov 2023 | 7.88 | 7.89 | 7.77 | 7.80 | 7.80 | 364,300 |
| 10 Nov 2023 | 7.89 | 7.93 | 7.83 | 7.93 | 7.93 | 577,100 |
| 09 Nov 2023 | 8.00 | 8.05 | 7.80 | 7.83 | 7.83 | 420,100 |
| 08 Nov 2023 | 8.00 | 8.00 | 7.88 | 7.98 | 7.98 | 318,800 |
| 07 Nov 2023 | 7.92 | 8.00 | 7.79 | 7.99 | 7.99 | 469,500 |
| 06 Nov 2023 | 8.00 | 8.05 | 7.84 | 7.90 | 7.90 | 701,200 |
| 03 Nov 2023 | 7.93 | 8.14 | 7.93 | 8.00 | 8.00 | 812,800 |
| 02 Nov 2023 | 7.65 | 7.83 | 7.23 | 7.83 | 7.83 | 1,198,600 |
| 01 Nov 2023 | 7.79 | 7.94 | 7.70 | 7.93 | 7.93 | 710,000 |
| 31 Oct 2023 | 7.75 | 7.88 | 7.72 | 7.79 | 7.79 | 663,200 |
| 30 Oct 2023 | 7.66 | 7.75 | 7.62 | 7.70 | 7.70 | 753,800 |
| 27 Oct 2023 | 7.63 | 7.70 | 7.52 | 7.58 | 7.58 | 702,500 |
| 26 Oct 2023 | 7.42 | 7.68 | 7.42 | 7.58 | 7.58 | 597,800 |
| 25 Oct 2023 | 7.62 | 7.70 | 7.40 | 7.40 | 7.40 | 757,300 |
| 24 Oct 2023 | 7.70 | 7.88 | 7.69 | 7.70 | 7.70 | 568,900 |
| 23 Oct 2023 | 7.77 | 7.85 | 7.57 | 7.70 | 7.70 | 594,000 |
| 20 Oct 2023 | 7.88 | 7.97 | 7.80 | 7.81 | 7.81 | 676,000 |
| 19 Oct 2023 | 8.25 | 8.25 | 7.88 | 7.89 | 7.89 | 1,101,900 |
| 18 Oct 2023 | 8.46 | 8.49 | 8.23 | 8.24 | 8.24 | 433,100 |
| 17 Oct 2023 | 8.52 | 8.59 | 8.49 | 8.51 | 8.51 | 507,100 |
| 16 Oct 2023 | 8.47 | 8.62 | 8.44 | 8.60 | 8.60 | 581,500 |
| 13 Oct 2023 | 8.68 | 8.68 | 8.41 | 8.43 | 8.43 | 613,900 |
| 12 Oct 2023 | 8.74 | 8.76 | 8.51 | 8.60 | 8.60 | 319,500 |
| 11 Oct 2023 | 8.63 | 8.77 | 8.63 | 8.76 | 8.76 | 375,400 |
| 10 Oct 2023 | 8.58 | 8.67 | 8.56 | 8.61 | 8.61 | 583,200 |
| 09 Oct 2023 | 8.26 | 8.62 | 8.23 | 8.57 | 8.57 | 495,300 |
| 06 Oct 2023 | 8.20 | 8.34 | 8.14 | 8.32 | 8.32 | 755,300 |
| 05 Oct 2023 | 8.11 | 8.29 | 8.04 | 8.23 | 8.23 | 555,300 |
| 04 Oct 2023 | 8.21 | 8.22 | 7.94 | 8.14 | 8.14 | 699,300 |
| 03 Oct 2023 | 8.30 | 8.34 | 8.04 | 8.15 | 8.15 | 875,500 |
| 02 Oct 2023 | 8.44 | 8.46 | 8.26 | 8.33 | 8.33 | 904,000 |
| 29 Sept 2023 | 8.48 | 8.64 | 8.45 | 8.49 | 8.49 | 680,400 |
| 28 Sept 2023 | 8.33 | 8.47 | 8.28 | 8.44 | 8.44 | 591,900 |
| 27 Sept 2023 | 8.44 | 8.48 | 8.30 | 8.34 | 8.34 | 523,000 |
| 26 Sept 2023 | 8.59 | 8.59 | 8.40 | 8.40 | 8.40 | 851,500 |
| 25 Sept 2023 | 8.65 | 8.77 | 8.60 | 8.63 | 8.63 | 836,900 |
| 22 Sept 2023 | 8.47 | 8.75 | 8.45 | 8.72 | 8.72 | 650,600 |
| 21 Sept 2023 | 8.99 | 9.00 | 8.46 | 8.46 | 8.46 | 1,158,500 |
| 20 Sept 2023 | 9.26 | 9.33 | 9.05 | 9.05 | 9.05 | 1,158,800 |
| 20 Sept 2023 | 0.3 Dividend | |||||
| 19 Sept 2023 | 9.60 | 9.66 | 9.54 | 9.59 | 9.29 | 888,900 |
| 18 Sept 2023 | 9.67 | 9.68 | 9.55 | 9.59 | 9.29 | 871,500 |
| 15 Sept 2023 | 9.55 | 9.62 | 9.49 | 9.61 | 9.31 | 1,751,400 |
| 14 Sept 2023 | 9.48 | 9.59 | 9.46 | 9.55 | 9.25 | 604,800 |
| 13 Sept 2023 | 9.35 | 9.40 | 9.31 | 9.39 | 9.10 | 711,100 |
| 12 Sept 2023 | 9.27 | 9.43 | 9.24 | 9.32 | 9.03 | 530,800 |
| 11 Sept 2023 | 9.25 | 9.28 | 9.18 | 9.25 | 8.96 | 425,600 |
| 08 Sept 2023 | 9.20 | 9.30 | 9.20 | 9.21 | 8.92 | 658,700 |
| 07 Sept 2023 | 9.26 | 9.29 | 9.15 | 9.20 | 8.91 | 680,900 |
| 06 Sept 2023 | 9.30 | 9.34 | 9.21 | 9.22 | 8.93 | 488,800 |
| 05 Sept 2023 | 9.50 | 9.52 | 9.28 | 9.30 | 9.01 | 622,800 |
| 01 Sept 2023 | 9.55 | 9.66 | 9.55 | 9.57 | 9.27 | 344,700 |
| 31 Aug 2023 | 9.58 | 9.66 | 9.51 | 9.52 | 9.22 | 494,600 |
| 30 Aug 2023 | 9.58 | 9.60 | 9.50 | 9.56 | 9.26 | 604,600 |
| 29 Aug 2023 | 9.46 | 9.60 | 9.41 | 9.57 | 9.27 | 571,700 |
| 28 Aug 2023 | 9.18 | 9.47 | 9.18 | 9.46 | 9.16 | 632,600 |
| 25 Aug 2023 | 9.07 | 9.22 | 9.06 | 9.15 | 8.86 | 616,400 |
| 24 Aug 2023 | 9.05 | 9.20 | 9.04 | 9.08 | 8.80 | 488,700 |
| 23 Aug 2023 | 8.94 | 9.12 | 8.93 | 9.09 | 8.81 | 519,100 |
| 22 Aug 2023 | 8.93 | 8.99 | 8.89 | 8.90 | 8.62 | 387,300 |
| 21 Aug 2023 | 8.83 | 8.92 | 8.82 | 8.90 | 8.62 | 538,900 |
| 18 Aug 2023 | 8.78 | 8.88 | 8.74 | 8.85 | 8.57 | 664,300 |
| 17 Aug 2023 | 8.87 | 8.95 | 8.83 | 8.85 | 8.57 | 475,300 |
| 16 Aug 2023 | 8.91 | 9.02 | 8.89 | 8.89 | 8.61 | 498,900 |
| 15 Aug 2023 | 8.90 | 8.98 | 8.79 | 8.95 | 8.67 | 692,300 |
| 14 Aug 2023 | 9.02 | 9.05 | 8.90 | 8.95 | 8.67 | 560,800 |
| 11 Aug 2023 | 9.02 | 9.09 | 9.02 | 9.05 | 8.77 | 425,300 |
| 10 Aug 2023 | 9.04 | 9.21 | 9.02 | 9.05 | 8.77 | 607,400 |
| 09 Aug 2023 | 9.02 | 9.11 | 9.01 | 9.02 | 8.74 | 644,200 |
| 08 Aug 2023 | 9.00 | 9.05 | 8.91 | 9.05 | 8.77 | 631,000 |
| 07 Aug 2023 | 9.18 | 9.19 | 8.98 | 9.08 | 8.80 | 884,800 |
| 04 Aug 2023 | 9.22 | 9.30 | 9.15 | 9.17 | 8.88 | 540,200 |
| 03 Aug 2023 | 9.95 | 10.02 | 9.02 | 9.07 | 8.79 | 1,473,100 |
| 02 Aug 2023 | 10.06 | 10.06 | 9.94 | 10.04 | 9.73 | 462,400 |
| 01 Aug 2023 | 10.15 | 10.15 | 10.00 | 10.07 | 9.75 | 471,700 |
| 31 Jul 2023 | 10.35 | 10.39 | 10.07 | 10.15 | 9.83 | 675,700 |
| 28 Jul 2023 | 10.38 | 10.44 | 10.29 | 10.34 | 10.02 | 440,100 |
| 27 Jul 2023 | 10.52 | 10.63 | 10.29 | 10.30 | 9.98 | 819,900 |
| 26 Jul 2023 | 10.48 | 10.59 | 10.45 | 10.49 | 10.16 | 456,900 |
| 25 Jul 2023 | 10.37 | 10.51 | 10.33 | 10.44 | 10.11 | 325,500 |
| 24 Jul 2023 | 10.37 | 10.51 | 10.35 | 10.39 | 10.06 | 489,200 |
| 21 Jul 2023 | 10.40 | 10.43 | 10.32 | 10.34 | 10.02 | 388,100 |
| 20 Jul 2023 | 10.41 | 10.46 | 10.24 | 10.33 | 10.01 | 533,100 |
| 19 Jul 2023 | 10.31 | 10.47 | 10.31 | 10.43 | 10.10 | 420,200 |
| 18 Jul 2023 | 10.20 | 10.40 | 10.20 | 10.31 | 9.99 | 476,700 |
| 17 Jul 2023 | 10.18 | 10.24 | 10.09 | 10.21 | 9.89 | 414,500 |
| 14 Jul 2023 | 10.19 | 10.20 | 10.06 | 10.19 | 9.87 | 413,000 |
| *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.