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 (%)
Nov 30, 2012 6.137 6.230 6.128 6.193 4,337,324 +0.07(+1.21%)
Nov 29, 2012 5.999 6.147 5.999 6.119 838,111 +0.14(+2.31%)
Nov 28, 2012 6.036 6.082 5.953 5.981 707,110 -0.05(-0.77%)
Nov 27, 2012 5.999 6.073 5.925 6.027 750,947 +0.06(+1.08%)
Nov 26, 2012 5.934 5.990 5.870 5.962 882,151 +0.06(+0.94%)
Nov 23, 2012 5.851 5.916 5.805 5.907 482,617 +0.09(+1.59%)
Nov 21, 2012 5.805 5.879 5.741 5.814 644,671 +0.05(+0.80%)
Nov 20, 2012 5.768 5.796 5.685 5.768 655,354 +0.07(+1.30%)
Nov 19, 2012 5.870 5.925 5.611 5.694 1,827,527 -0.02(-0.31%)
Nov 16, 2012 5.427 5.759 5.427 5.712 1,656,173 +0.31(+5.80%)
Nov 15, 2012 5.141 5.408 5.085 5.399 1,939,555 +0.20(+3.91%)
Nov 14, 2012 5.427 5.519 5.085 5.196 2,680,332 -0.25(-4.58%)
Nov 13, 2012 5.722 5.731 5.362 5.445 3,494,686 -0.32(-5.58%)
Nov 12, 2012 5.962 5.971 5.713 5.767 1,275,444 -0.14(-2.37%)
Nov 09, 2012 5.861 5.934 5.814 5.907 1,218,932 +0.05(+0.77%)
Nov 08, 2012 6.101 6.239 5.824 5.862 1,904,518 -0.24(-3.92%)
Nov 07, 2012 6.147 6.193 5.879 6.101 2,102,517 -0.09(-1.49%)
Nov 06, 2012 6.239 6.239 6.147 6.193 660,582 -0.01(-0.15%)
Nov 05, 2012 6.193 6.230 6.110 6.202 963,756 -0.02(-0.30%)
Nov 02, 2012 6.304 6.313 6.193 6.220 884,882 -0.06(-1.03%)
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.