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 (%)
Oct 30, 2009 3.857 3.992 3.742 3.889 262,965 +0.01(+0.33%)
Oct 29, 2009 3.947 4.030 3.672 3.877 160,657 -0.05(-1.39%)
Oct 28, 2009 4.292 4.299 3.806 3.931 210,378 -0.42(-9.63%)
Oct 27, 2009 4.702 4.798 4.158 4.350 255,396 -0.37(-7.86%)
Oct 26, 2009 4.990 5.009 4.657 4.721 116,251 -0.22(-4.53%)
Oct 23, 2009 4.968 5.009 4.926 4.945 45,146 -0.02(-0.39%)
Oct 22, 2009 5.028 5.028 4.932 4.964 34,821 -0.01(-0.26%)
Oct 21, 2009 5.047 5.054 4.926 4.977 73,857 -0.04(-0.77%)
Oct 20, 2009 5.008 5.107 4.913 5.015 72,659 -0.02(-0.38%)
Oct 19, 2009 5.041 5.118 4.926 5.035 78,108 +0.05(+0.91%)
Oct 16, 2009 4.945 5.111 4.811 4.989 87,373 +0.08(+1.68%)
Oct 15, 2009 4.740 4.907 4.740 4.907 48,495 +0.11(+2.27%)
Oct 14, 2009 5.124 5.175 4.651 4.798 299,494 -0.20(-3.97%)
Oct 13, 2009 5.175 5.175 4.990 4.996 80,867 -0.15(-2.98%)
Oct 12, 2009 5.150 5.182 5.111 5.150 59,213 +0.08(+1.51%)
Oct 09, 2009 5.118 5.182 4.983 5.073 102,677 -0.01(-0.13%)
Oct 08, 2009 5.124 5.182 4.747 5.079 269,318 -0.26(-4.91%)
Oct 07, 2009 5.495 5.598 5.342 5.342 277,140 -0.07(-1.30%)
Oct 06, 2009 5.559 5.566 5.335 5.412 219,061 +0.09(+1.68%)
Oct 05, 2009 4.990 5.450 4.974 5.322 203,590 +0.25(+4.92%)
Oct 02, 2009 5.022 5.086 4.804 5.073 119,231 +0.05(+1.02%)
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.