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 31, 2013 6.922 6.976 6.868 6.932 0 +0.04(+0.63%)
Oct 30, 2013 6.900 7.008 6.868 6.889 405,004 -0.04(-0.62%)
Oct 29, 2013 7.041 7.051 6.857 6.932 0 -0.13(-1.84%)
Oct 28, 2013 7.138 7.138 7.019 7.062 539,091 -0.06(-0.91%)
Oct 25, 2013 7.138 7.149 7.041 7.127 0 +0.05(+0.76%)
Oct 24, 2013 7.041 7.095 7.008 7.073 482,406 +0.03(+0.46%)
Oct 23, 2013 7.030 7.084 7.008 7.041 463,833 +0.04(+0.62%)
Oct 22, 2013 6.932 7.030 6.932 6.997 708,835 +0.09(+1.25%)
Oct 21, 2013 6.900 6.987 6.889 6.911 573,435 +0.01(+0.16%)
Oct 18, 2013 6.889 6.922 6.826 6.900 534,267 +0.05(+0.79%)
Oct 17, 2013 6.738 6.868 6.727 6.846 786,600 +0.15(+2.26%)
Oct 16, 2013 6.651 6.727 6.608 6.695 616,395 +0.08(+1.14%)
Oct 15, 2013 6.705 6.759 6.619 6.619 517,347 -0.11(-1.61%)
Oct 14, 2013 6.716 6.749 6.684 6.727 354,382 +0.01(+0.16%)
Oct 11, 2013 6.705 6.727 6.662 6.716 0 +0.02(+0.32%)
Oct 10, 2013 6.662 6.716 6.597 6.695 577,385 +0.10(+1.48%)
Oct 09, 2013 6.597 6.640 6.576 6.597 0 +0.02(+0.33%)
Oct 08, 2013 6.597 6.619 6.554 6.576 478,772 -0.04(-0.65%)
Oct 07, 2013 6.651 6.705 6.597 6.619 0 -0.10(-1.45%)
Oct 04, 2013 6.705 6.749 6.705 6.716 0 -0.01(-0.16%)
Oct 03, 2013 6.792 6.792 6.705 6.727 0 -0.04(-0.64%)
Oct 02, 2013 6.749 6.868 6.749 6.770 405,776 -0.04(-0.63%)
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.