Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.945 8.102 7.889 8.012 2,266,738 -0.01(-0.14%)
Jan 30, 2014 7.855 8.024 7.843 8.024 1,324,369 +0.19(+2.44%)
Jan 29, 2014 7.878 7.889 7.765 7.833 790,794 -0.03(-0.43%)
Jan 28, 2014 7.799 7.911 7.777 7.866 905,923 +0.10(+1.30%)
Jan 27, 2014 7.956 7.956 7.642 7.765 1,243,745 -0.13(-1.70%)
Jan 24, 2014 7.911 7.934 7.866 7.900 714,442 -0.01(-0.14%)
Jan 23, 2014 7.855 7.934 7.855 7.911 897,873 +0.02(+0.28%)
Jan 22, 2014 7.855 7.923 7.844 7.889 1,124,030 +0.03(+0.43%)
Jan 21, 2014 7.743 7.866 7.732 7.855 1,090,133 +0.16(+2.04%)
Jan 17, 2014 7.743 7.698 7.698 7.698 721,453 -0.03(-0.44%)
Jan 16, 2014 7.709 7.743 7.664 7.732 717,968 +0.04(+0.58%)
Jan 15, 2014 7.687 7.709 7.642 7.687 836,146 +0.00(+0.00%)
Jan 14, 2014 7.642 7.687 7.620 7.687 1,143,327 +0.03(+0.44%)
Jan 13, 2014 7.687 7.709 7.631 7.653 1,541,719 -0.02(-0.29%)
Jan 10, 2014 7.687 7.687 7.620 7.676 1,287,691 +0.03(+0.44%)
Jan 09, 2014 7.687 7.687 7.631 7.642 934,451 -0.02(-0.29%)
Jan 08, 2014 7.620 7.676 7.608 7.664 2,071,293 +0.04(+0.59%)
Jan 07, 2014 7.597 7.653 7.575 7.620 13,185,538 -0.28(-3.55%)
Jan 06, 2014 7.945 8.024 7.900 7.900 1,099,459 -0.04(-0.56%)
Jan 03, 2014 7.855 7.945 7.810 7.945 666,059 +0.13(+1.72%)
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.