NYMT

New York Mtge Trust

$6.18 0.06 (0.98%)
17:49 EDT NYMT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.80 (12.94%)
P/E:       8.58
Market Cap:       692.85M
EPS:       0.72
Volume:       1.21M
Day's Range:       6.13 - 6.19
52wk Range:       5.58 - 6.54
Previous Close:       6.18
Historical Data for NYMT
Date Open High Low Volume Close Change %
05/24/19 6.14 6.19 6.13 1,211,700 6.18 0.06   0.98%
05/23/19 6.10 6.15 6.09 1,656,629 6.12 0.01   0.16%
05/22/19 6.11 6.13 6.08 1,846,871 6.11 0.01   0.16%
05/21/19 6.08 6.13 6.05 3,202,186 6.10 0.04   0.66%
05/20/19 6.08 6.08 6.05 1,286,952 6.06 0.01   0.17%
05/17/19 6.07 6.07 6.03 2,933,000 6.05 -0.02   -0.33%
05/16/19 6.06 6.08 6.05 1,542,593 6.07 0.01   0.17%
05/15/19 6.06 6.08 6.03 2,168,617 6.06 0.00   0.00%
05/14/19 6.06 6.07 6.04 2,198,313 6.06 0.02   0.33%
05/13/19 6.05 6.07 6.03 2,503,525 6.04 -0.03   -0.49%
05/10/19 6.02 6.07 6.02 4,374,500 6.07 0.02   0.33%
05/09/19 6.00 6.07 5.94 18,635,770 6.05 -0.19   -3.04%
05/08/19 6.28 6.30 6.22 2,582,997 6.24 -0.03   -0.48%
05/07/19 6.32 6.33 6.21 2,708,723 6.27 -0.03   -0.48%
05/06/19 6.27 6.32 6.27 1,287,089 6.30 0.02   0.32%
05/03/19 6.24 6.29 6.23 1,139,200 6.28 0.04   0.64%
05/02/19 6.26 6.27 6.20 1,226,991 6.24 0.00   0.00%
05/01/19 6.31 6.33 6.23 1,894,858 6.24 -0.06   -0.95%
04/30/19 6.28 6.30 6.23 1,248,296 6.30 0.03   0.48%
04/29/19 6.31 6.32 6.26 768,909 6.27 -0.04   -0.63%
04/26/19 6.25 6.34 6.24 1,286,900 6.31 0.07   1.12%
04/25/19 6.30 6.30 6.20 1,144,721 6.24 -0.05   -0.79%
04/24/19 6.25 6.30 6.24 1,008,047 6.29 0.03   0.48%
04/23/19 6.22 6.28 6.21 1,414,110 6.26 0.06   0.97%
04/22/19 6.19 6.22 6.16 1,114,879 6.20 0.01   0.16%
04/18/19 6.19 6.21 6.17 998,700 6.19 0.01   0.16%
04/17/19 6.18 6.18 6.16 908,246 6.18 0.00   0.00%
04/16/19 6.11 6.18 6.10 1,069,892 6.18 0.07   1.15%
04/15/19 6.12 6.13 6.08 712,608 6.11 0.01   0.16%
04/12/19 6.11 6.12 6.08 562,400 6.10 0.00   0.00%
04/11/19 6.11 6.11 6.09 987,491 6.10 -0.01   -0.16%
04/10/19 6.11 6.13 6.09 1,670,629 6.11 0.00   0.00%
04/09/19 6.12 6.13 6.10 1,103,694 6.11 -0.02   -0.33%
04/08/19 6.15 6.15 6.11 1,622,710 6.13 -0.01   -0.16%
04/05/19 6.14 6.15 6.11 1,642,200 6.14 0.01   0.16%
04/04/19 6.12 6.13 6.09 1,039,002 6.13 0.02   0.33%
04/03/19 6.11 6.13 6.08 1,808,796 6.11 0.01   0.16%
04/02/19 6.14 6.14 6.08 1,552,816 6.10 -0.04   -0.65%
04/01/19 6.10 6.14 6.06 1,575,136 6.14 0.05   0.82%
03/29/19 6.08 6.10 6.04 1,856,700 6.09 0.01   0.16%
03/28/19 6.06 6.10 6.04 3,656,564 6.08 -0.17   -2.72%
03/27/19 6.21 6.27 6.19 2,386,118 6.25 0.06   0.97%
03/26/19 6.18 6.20 6.15 1,902,082 6.19 0.02   0.32%
03/25/19 6.10 6.18 6.09 1,601,272 6.17 0.08   1.31%
03/22/19 6.16 6.16 6.09 1,523,200 6.09 -0.07   -1.14%
03/21/19 6.11 6.19 6.11 1,982,228 6.16 0.08   1.32%
03/20/19 6.07 6.12 6.04 1,769,419 6.08 0.03   0.50%
03/19/19 6.09 6.09 6.03 1,689,776 6.05 -0.02   -0.33%
03/18/19 6.03 6.09 6.03 2,086,115 6.07 0.05   0.83%
03/15/19 6.01 6.05 5.99 5,514,100 6.02 0.02   0.33%
03/14/19 6.00 6.01 5.99 1,493,518 6.00 0.01   0.17%
03/13/19 5.98 6.05 5.98 2,674,308 5.99 0.00   0.00%
03/12/19 6.01 6.03 5.98 1,903,495 5.99 0.00   0.00%
03/11/19 5.96 6.04 5.96 3,368,227 5.99 0.05   0.84%
03/08/19 5.91 5.96 5.91 1,368,700 5.94 0.04   0.68%
03/07/19 5.92 5.94 5.90 1,763,719 5.90 -0.02   -0.34%
03/06/19 5.96 5.98 5.92 1,969,085 5.92 -0.04   -0.67%
03/05/19 5.98 5.99 5.95 1,459,265 5.96 -0.02   -0.33%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!