New York Mtge Trust (NQ: NYMT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.91	12.91	12.82	12.88	547,567	+0.03(+0.22%)
May 27, 2021	12.91	13.00	12.75	12.85	922,046	-0.03(-0.22%)
May 26, 2021	12.71	12.91	12.65	12.88	463,895	+0.20(+1.57%)
May 25, 2021	12.94	13.04	12.68	12.68	761,921	-0.17(-1.33%)
May 24, 2021	12.91	12.94	12.74	12.85	643,075	+0.03(+0.22%)
May 21, 2021	13.02	13.02	12.80	12.82	1,029,003	-0.14(-1.10%)
May 20, 2021	12.82	13.00	12.74	12.97	1,039,447	+0.17(+1.34%)
May 19, 2021	12.57	12.85	12.43	12.80	1,367,587	+0.11(+0.90%)
May 18, 2021	12.85	12.88	12.68	12.68	976,585	-0.03(-0.22%)
May 17, 2021	12.60	12.80	12.48	12.71	1,021,493	-0.09(-0.67%)
May 14, 2021	12.68	12.82	12.57	12.80	578,354	+0.26(+2.04%)
May 13, 2021	12.25	12.69	12.25	12.54	939,011	+0.34(+2.80%)
May 12, 2021	12.48	12.60	12.14	12.20	1,302,206	-0.20(-1.61%)
May 11, 2021	12.25	12.48	12.08	12.40	1,412,377	-0.16(-1.25%)
May 10, 2021	12.82	12.87	12.54	12.55	1,329,966	-0.30(-2.33%)
May 07, 2021	12.97	13.04	12.74	12.85	1,684,392	-0.23(-1.74%)
May 06, 2021	13.14	13.14	12.82	13.08	958,988	-0.11(-0.86%)
May 05, 2021	13.02	13.19	12.85	13.19	817,474	+0.23(+1.76%)
May 04, 2021	13.17	13.19	12.91	12.97	1,251,255	-0.20(-1.52%)
May 03, 2021	13.17	13.28	13.14	13.17	1,110,668	+0.09(+0.65%)
Apr 30, 2021	13.02	13.17	13.02	13.08	748,576	-0.06(-0.43%)
Apr 29, 2021	13.22	13.28	12.97	13.14	748,025	-0.06(-0.43%)
Apr 28, 2021	13.00	13.22	13.00	13.19	583,241	+0.17(+1.31%)
Apr 27, 2021	13.08	13.28	13.02	13.02	731,894	-0.03(-0.22%)
Apr 26, 2021	13.19	13.28	13.00	13.05	804,990	-0.03(-0.22%)
Apr 23, 2021	12.74	13.19	12.68	13.08	1,302,508	+0.37(+2.92%)
Apr 22, 2021	12.77	13.05	12.71	12.71	1,282,250	+0.06(+0.45%)
Apr 21, 2021	12.34	12.74	12.20	12.65	694,965	+0.23(+1.83%)
Apr 20, 2021	12.60	12.60	12.25	12.43	1,445,158	-0.17(-1.36%)
Apr 19, 2021	12.77	12.80	12.48	12.60	1,134,274	-0.19(-1.45%)
Apr 16, 2021	12.82	12.97	12.75	12.78	1,064,948	-0.13(-0.99%)
Apr 15, 2021	12.97	13.00	12.77	12.91	807,130	+0.00(+0.00%)
Apr 14, 2021	12.82	13.08	12.82	12.91	1,009,118	+0.03(+0.22%)
Apr 13, 2021	12.85	12.97	12.62	12.88	1,010,733	+0.00(+0.00%)
Apr 12, 2021	12.80	12.91	12.77	12.88	769,253	+0.09(+0.67%)
Apr 09, 2021	12.91	12.97	12.77	12.80	697,345	-0.17(-1.32%)
Apr 08, 2021	12.85	12.97	12.74	12.97	704,017	+0.11(+0.89%)
Apr 07, 2021	12.94	12.94	12.74	12.85	612,989	-0.06(-0.44%)
Apr 06, 2021	12.88	13.05	12.88	12.91	862,857	+0.03(+0.22%)
Apr 05, 2021	13.02	13.11	12.80	12.88	1,414,398	-0.14(-1.09%)
Apr 01, 2021	12.82	13.02	12.77	13.02	756,191	+0.29(+2.24%)
Mar 31, 2021	12.91	12.97	12.74	12.74	1,212,105	-0.11(-0.89%)
Mar 30, 2021	12.57	12.91	12.57	12.85	851,829	+0.28(+2.27%)
Mar 29, 2021	12.82	12.94	12.54	12.57	1,151,230	-0.23(-1.78%)
Mar 26, 2021	12.80	12.85	12.60	12.80	1,281,454	+0.17(+1.35%)
Mar 25, 2021	12.40	12.77	12.17	12.62	1,531,853	+0.11(+0.91%)
Mar 24, 2021	12.74	13.14	12.48	12.51	1,480,326	-0.06(-0.45%)
Mar 23, 2021	12.90	12.96	12.54	12.57	1,369,067	-0.42(-3.22%)
Mar 22, 2021	13.04	13.10	12.76	12.99	1,284,916	-0.04(-0.32%)
Mar 19, 2021	12.71	13.07	12.49	13.03	3,120,340	+0.35(+2.75%)
Mar 18, 2021	13.04	13.10	12.60	12.68	1,221,207	-0.42(-3.19%)
Mar 17, 2021	12.90	13.15	12.82	13.10	926,177	+0.17(+1.29%)
Mar 16, 2021	13.07	13.10	12.85	12.93	1,203,971	-0.17(-1.28%)
Mar 15, 2021	13.24	13.32	12.76	13.10	1,829,804	+0.04(+0.32%)
Mar 12, 2021	12.85	13.18	12.80	13.06	1,364,018	+0.21(+1.63%)
Mar 11, 2021	12.68	13.04	12.51	12.85	1,729,403	+0.22(+1.77%)
Mar 10, 2021	12.37	12.76	12.34	12.62	1,652,627	+0.28(+2.26%)
Mar 09, 2021	12.18	12.48	11.90	12.34	1,403,514	+0.33(+2.78%)
Mar 08, 2021	11.93	12.32	11.87	12.01	2,128,620	+0.20(+1.65%)
Mar 05, 2021	11.90	11.95	11.20	11.82	1,916,515	+0.03(+0.24%)
Mar 04, 2021	12.04	12.15	11.56	11.79	1,928,561	-0.20(-1.63%)
Mar 03, 2021	11.95	12.26	11.90	11.98	1,464,580	+0.03(+0.23%)
Mar 02, 2021	11.95	11.95	11.73	11.95	935,067	+0.11(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.