Indicators

New York Mtge Trust (NQ: NYMT )

5.995 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	11.19	11.28	11.08	11.14	1,270,462	-0.07(-0.63%)
Feb 27, 2017	11.35	11.40	11.19	11.21	906,780	-0.12(-1.09%)
Feb 24, 2017	11.22	11.40	11.20	11.33	578,045	-0.04(-0.31%)
Feb 23, 2017	10.96	11.42	10.92	11.36	1,109,375	+0.28(+2.54%)
Feb 22, 2017	11.14	11.17	10.64	11.08	2,994,673	-0.44(-3.82%)
Feb 21, 2017	11.47	11.56	11.40	11.52	824,422	+0.05(+0.46%)
Feb 17, 2017		11.47	11.47	11.47	0	-0.25(-2.10%)
Feb 16, 2017	11.73	11.84	11.63	11.72	408,462	-0.02(-0.15%)
Feb 15, 2017	11.58	11.73	11.47	11.73	521,860	+0.16(+1.37%)
Feb 14, 2017	11.70	11.72	11.50	11.58	401,610	-0.14(-1.20%)
Feb 13, 2017	11.68	11.86	11.66	11.72	556,750	+0.09(+0.76%)
Feb 10, 2017	11.61	11.70	11.54	11.63	302,548	+0.04(+0.30%)
Feb 09, 2017	11.65	11.65	11.45	11.59	374,384	+0.09(+0.76%)
Feb 08, 2017	11.51	11.56	11.42	11.51	338,113	+0.00(+0.00%)
Feb 07, 2017	11.54	11.56	11.40	11.51	373,056	+0.05(+0.46%)
Feb 06, 2017	11.36	11.49	11.35	11.45	333,278	+0.05(+0.46%)
Feb 03, 2017	11.40	11.44	11.26	11.40	400,171	+0.04(+0.31%)
Feb 02, 2017	11.40	11.40	11.17	11.36	377,988	+0.04(+0.31%)

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.