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

New York Mtge Trust (NQ: NYMT )

7.020 +0.170 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2011 4.961 5.034 4.961 4.997 19,191 +0.05(+1.04%)
Apr 28, 2011 4.902 4.990 4.902 4.946 36,652 +0.06(+1.20%)
Apr 27, 2011 4.806 4.894 4.806 4.887 51,182 +0.11(+2.31%)
Apr 26, 2011 4.843 4.880 4.762 4.777 48,020 -0.01(-0.15%)
Apr 25, 2011 4.872 4.997 4.637 4.784 113,444 -0.19(-3.85%)
Apr 21, 2011 4.975 4.975 4.821 4.975 21,341 -0.01(-0.15%)
Apr 20, 2011 4.916 5.042 4.916 4.983 40,153 +0.07(+1.35%)
Apr 19, 2011 4.791 4.939 4.785 4.916 29,042 +0.10(+1.98%)
Apr 18, 2011 4.887 4.887 4.718 4.821 29,692 -0.05(-1.06%)
Apr 15, 2011 4.821 4.916 4.710 4.872 23,845 +0.01(+0.15%)
Apr 14, 2011 4.880 4.961 4.534 4.865 147,702 -0.11(-2.29%)
Apr 13, 2011 5.064 5.064 4.968 4.979 20,183 -0.08(-1.67%)
Apr 12, 2011 5.108 5.130 5.005 5.064 24,483 +0.05(+1.02%)
Apr 11, 2011 5.145 5.145 5.005 5.012 32,114 -0.07(-1.29%)
Apr 08, 2011 5.086 5.086 5.071 5.078 11,410 -0.01(-0.16%)
Apr 07, 2011 5.145 5.152 5.078 5.086 15,002 -0.06(-1.14%)
Apr 06, 2011 5.145 5.218 5.064 5.145 16,644 +0.07(+1.30%)
Apr 05, 2011 4.997 5.078 4.931 5.078 25,146 +0.08(+1.62%)
Apr 04, 2011 5.152 5.152 4.991 4.997 43,179 -0.15(-3.00%)
Apr 01, 2011 5.137 5.217 5.020 5.152 63,970 -0.05(-0.99%)
Mar 31, 2011 5.226 5.248 5.189 5.204 12,091 -0.01(-0.14%)
Mar 30, 2011 5.211 5.226 5.123 5.211 18,538 +0.03(+0.57%)
Mar 29, 2011 5.196 5.256 5.100 5.181 35,865 -0.02(-0.42%)
Mar 28, 2011 5.204 5.246 5.182 5.204 60,357 +0.00(+0.00%)
Mar 25, 2011 5.168 5.239 5.168 5.204 31,017 +0.03(+0.54%)
Mar 24, 2011 5.218 5.239 5.176 5.176 45,038 -0.04(-0.67%)
Mar 23, 2011 5.218 5.218 5.153 5.211 26,824 +0.01(+0.14%)
Mar 22, 2011 5.053 5.204 5.046 5.204 31,119 +0.18(+3.57%)
Mar 21, 2011 5.089 5.139 4.936 5.024 71,024 +0.09(+1.74%)
Mar 18, 2011 5.053 5.053 4.938 4.938 88,585 -0.10(-1.99%)
Mar 17, 2011 5.053 5.060 4.988 5.038 33,092 +0.01(+0.14%)
Mar 16, 2011 5.031 5.046 4.967 5.031 30,060 -0.01(-0.14%)
Mar 15, 2011 5.017 5.053 4.723 5.038 134,888 -0.02(-0.43%)
Mar 14, 2011 5.074 5.103 5.053 5.060 30,446 -0.05(-0.98%)
Mar 11, 2011 5.089 5.132 5.053 5.110 24,009 +0.05(+0.99%)
Mar 10, 2011 5.060 5.082 5.010 5.060 37,147 +0.00(+0.00%)
Mar 09, 2011 5.153 5.153 5.024 5.060 44,426 -0.09(-1.81%)
Mar 08, 2011 5.117 5.168 5.110 5.153 36,987 +0.04(+0.70%)
Mar 07, 2011 5.160 5.218 5.096 5.117 61,141 -0.04(-0.83%)
Mar 04, 2011 5.218 5.218 5.096 5.160 40,100 -0.04(-0.69%)
Mar 03, 2011 5.168 5.204 5.132 5.196 17,966 +0.04(+0.84%)
Mar 02, 2011 5.160 5.160 5.089 5.153 17,286 +0.06(+1.13%)
Mar 01, 2011 5.196 5.196 5.096 5.096 24,496 -0.04(-0.84%)
Feb 28, 2011 5.146 5.196 5.125 5.139 27,794 -0.05(-0.97%)
Feb 25, 2011 5.096 5.204 5.074 5.189 36,279 +0.06(+1.23%)
Feb 24, 2011 5.139 5.160 5.103 5.126 21,427 +0.01(+0.18%)
Feb 23, 2011 5.096 5.168 5.082 5.117 20,920 -0.00(-0.03%)
Feb 22, 2011 5.168 5.204 5.089 5.119 50,633 -0.05(-0.94%)
Feb 18, 2011 5.160 5.204 5.117 5.168 35,059 +0.06(+1.12%)
Feb 17, 2011 5.089 5.139 5.089 5.110 23,535 +0.00(+0.00%)
Feb 16, 2011 5.117 5.117 5.067 5.110 28,005 +0.01(+0.28%)
Feb 15, 2011 5.117 5.204 5.038 5.096 38,341 +0.01(+0.17%)
Feb 14, 2011 5.096 5.153 5.031 5.087 48,139 -0.01(-0.17%)
Feb 11, 2011 5.074 5.125 5.060 5.096 32,045 +0.00(+0.00%)
Feb 10, 2011 5.096 5.132 5.024 5.096 61,065 -0.01(-0.28%)
Feb 09, 2011 5.132 5.160 5.096 5.110 48,004 -0.02(-0.42%)
Feb 08, 2011 5.132 5.146 5.117 5.132 26,595 +0.00(+0.00%)
Feb 07, 2011 5.146 5.146 5.103 5.132 55,231 -0.01(-0.28%)
Feb 04, 2011 5.117 5.167 5.110 5.146 10,587 +0.00(+0.00%)
Feb 03, 2011 5.153 5.168 5.110 5.146 39,009 -0.01(-0.14%)
Feb 02, 2011 5.132 5.196 5.110 5.153 26,883 +0.00(+0.00%)
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.