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

New York Mtge Trust (NQ: NYMT )

6.336 +0.006 (+0.10%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 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 30, 2009 2.254 2.554 2.254 2.369 10,257 +0.04(+1.93%)
Apr 29, 2009 2.324 2.330 2.222 2.324 19,204 -0.03(-1.36%)
Apr 28, 2009 2.081 2.356 2.081 2.356 37,159 +0.24(+11.52%)
Apr 27, 2009 2.151 2.196 2.010 2.113 12,017 +0.03(+1.55%)
Apr 24, 2009 2.055 2.164 2.055 2.080 6,247 +0.08(+3.82%)
Apr 23, 2009 2.049 2.113 1.985 2.004 17,498 -0.11(-5.15%)
Apr 22, 2009 2.113 2.186 1.933 2.113 14,656 +0.00(+0.00%)
Apr 21, 2009 2.017 2.113 2.017 2.113 15,151 +0.10(+4.76%)
Apr 20, 2009 2.126 2.138 2.017 2.017 11,407 -0.20(-8.96%)
Apr 17, 2009 2.170 2.215 2.017 2.215 19,527 +0.12(+5.49%)
Apr 16, 2009 1.991 2.100 1.889 2.100 14,682 +0.04(+2.18%)
Apr 15, 2009 1.956 2.087 1.914 2.055 13,737 +0.07(+3.55%)
Apr 14, 2009 1.665 1.997 1.665 1.985 40,622 +0.27(+15.67%)
Apr 13, 2009 1.981 1.985 1.428 1.716 985,124 -0.13(-6.94%)
Apr 09, 2009 1.857 2.266 1.761 1.844 139,871 -0.39(-17.48%)
Apr 08, 2009 1.895 2.247 1.703 2.234 120,936 -0.10(-4.38%)
Apr 07, 2009 1.978 2.337 1.837 2.337 36,719 +0.19(+9.02%)
Apr 06, 2009 2.247 2.247 1.972 2.143 30,271 -0.24(-10.12%)
Apr 03, 2009 2.081 2.385 2.081 2.385 2,405 +0.14(+6.43%)
Apr 02, 2009 2.173 2.401 2.173 2.241 1,096 -0.01(-0.57%)
Apr 01, 2009 2.401 2.420 2.247 2.254 2,850 -0.18(-7.37%)
Mar 31, 2009 2.362 2.433 2.330 2.433 24,823 +0.04(+1.88%)
Mar 30, 2009 2.382 2.388 2.382 2.388 2,702 +0.56(+30.88%)
Mar 26, 2009 1.857 1.857 1.825 1.825 2,100 -0.10(-5.00%)
Mar 25, 2009 1.921 1.921 1.921 1.921 624 -0.02(-1.12%)
Mar 24, 2009 1.942 1.942 1.942 1.942 624 -0.02(-1.17%)
Mar 20, 2009 1.530 1.965 1.530 1.965 3,920 +0.40(+25.31%)
Mar 19, 2009 1.543 1.569 1.562 1.569 8,084 +0.00(+0.00%)
Mar 18, 2009 1.543 1.569 1.543 1.569 937 +0.10(+6.52%)
Mar 16, 2009 1.325 1.472 1.472 1.472 1,093 +0.01(+0.44%)
Mar 13, 2009 1.466 1.472 1.466 1.466 2,811 +0.00(+0.00%)
Mar 12, 2009 1.344 1.466 1.338 1.466 41,705 +0.00(+0.00%)
Mar 11, 2009 1.402 1.472 1.223 1.466 1,171 +0.04(+2.69%)
Mar 10, 2009 1.428 1.428 1.428 1.428 468 +0.00(+0.00%)
Mar 09, 2009 1.280 1.428 1.280 1.428 4,329 +0.01(+0.45%)
Mar 06, 2009 1.184 1.421 1.165 1.421 10,045 +0.01(+0.45%)
Mar 05, 2009 1.421 1.428 1.344 1.415 1,988 -0.07(-4.74%)
Mar 04, 2009 1.344 1.485 1.344 1.485 159,635 +0.05(+3.57%)
Mar 02, 2009 1.447 1.562 1.376 1.434 12,264 -0.13(-8.57%)
Feb 27, 2009 1.453 1.569 1.453 1.569 937 -0.03(-1.61%)
Feb 25, 2009 1.396 1.594 1.594 1.594 312 +0.21(+15.28%)
Feb 24, 2009 1.383 1.383 1.383 1.383 189 -0.08(-5.26%)
Feb 23, 2009 1.472 1.472 1.376 1.460 8,669 -0.11(-6.94%)
Feb 20, 2009 1.569 1.569 1.536 1.569 9,134 -0.03(-1.61%)
Feb 19, 2009 1.601 1.607 1.569 1.594 5,468 -0.09(-5.32%)
Feb 13, 2009 1.677 1.684 1.684 1.684 28,115 +0.14(+9.13%)
Feb 11, 2009 1.543 1.543 1.543 1.543 780 -0.06(-3.60%)
Feb 10, 2009 1.613 1.613 1.601 1.601 9,167 +0.00(+0.00%)
Feb 06, 2009 1.633 1.601 1.601 1.601 5,154 +0.02(+1.21%)
Feb 05, 2009 1.569 1.613 1.569 1.581 2,342 +0.01(+0.82%)
Feb 04, 2009 1.569 1.569 1.556 1.569 13,747 +0.00(+0.00%)
Feb 03, 2009 1.575 1.575 1.569 1.569 4,998 -0.01(-0.81%)
Feb 02, 2009 1.434 1.581 1.434 1.581 12,422 -0.02(-1.20%)
Jan 28, 2009 1.453 1.601 1.601 1.601 2,030 +0.00(+0.00%)
Jan 27, 2009 1.697 1.697 1.408 1.601 289,531 +0.12(+7.76%)
Jan 26, 2009 1.472 1.485 1.472 1.485 979 -0.15(-9.02%)
Jan 23, 2009 1.536 1.665 1.408 1.633 2,655 +0.10(+6.69%)
Jan 22, 2009 1.396 1.530 1.306 1.530 2,186 +0.07(+4.82%)
Jan 21, 2009 1.536 1.536 1.440 1.460 6,997 -0.08(-5.00%)
Jan 16, 2009 1.536 1.536 1.536 1.536 937 -0.01(-0.42%)
Jan 15, 2009 1.383 1.543 1.383 1.543 1,561 +0.01(+0.42%)
Jan 14, 2009 1.332 1.690 1.332 1.536 2,795 +0.06(+4.35%)
Jan 13, 2009 1.498 1.498 1.332 1.472 1,874 +0.13(+9.52%)
Jan 05, 2009 1.428 1.344 1.344 1.344 7,028 -0.06(-4.55%)
Dec 31, 2008 1.293 1.408 1.408 1.408 57,012 -0.08(-5.17%)
Dec 30, 2008 1.287 1.485 1.248 1.485 18,522 +0.23(+18.37%)
Dec 29, 2008 1.537 1.537 1.255 1.255 31,345 -0.28(-18.33%)
Dec 26, 2008 1.536 1.536 1.536 1.536 937 -0.02(-1.23%)
Dec 24, 2008 1.421 1.556 1.268 1.556 2,303 +0.13(+9.46%)
Dec 23, 2008 1.408 1.440 1.344 1.421 295,215 +0.01(+0.91%)
Dec 22, 2008 1.408 1.408 1.408 1.408 593 +0.03(+2.33%)
Dec 19, 2008 1.440 1.460 1.376 1.376 1,073 +0.02(+1.42%)
Dec 18, 2008 1.357 1.357 1.357 1.357 1,015 -0.02(-1.40%)
Dec 17, 2008 1.460 1.466 1.376 1.376 99,526 -0.06(-4.02%)
Dec 15, 2008 1.434 1.434 1.434 1.434 9,371 +0.16(+12.56%)
Dec 12, 2008 1.248 1.274 1.248 1.274 312 -0.01(-0.50%)
Dec 11, 2008 1.280 1.280 1.191 1.280 79,948 -0.12(-8.68%)
Dec 10, 2008 1.293 1.402 1.293 1.402 476 -0.01(-0.45%)
Dec 09, 2008 1.159 1.408 1.159 1.408 937 +0.09(+6.80%)
Dec 08, 2008 1.210 1.319 1.140 1.319 19,034 +0.06(+5.10%)
Dec 05, 2008 1.082 1.255 1.082 1.255 2,811 -0.02(-1.51%)
Dec 04, 2008 1.172 1.280 1.172 1.274 937 -0.10(-7.44%)
Dec 03, 2008 1.216 1.376 1.056 1.376 9,101 +0.10(+7.50%)
Dec 02, 2008 1.408 1.408 1.018 1.280 146,489 +0.00(+0.00%)
Dec 01, 2008 1.018 1.280 1.012 1.280 325,779 -0.09(-6.54%)
Nov 28, 2008 1.140 1.370 1.133 1.370 1,874 +0.12(+9.74%)
Nov 26, 2008 1.152 1.280 1.140 1.248 7,055 -0.04(-3.46%)
Nov 25, 2008 0.9667 1.293 0.9667 1.293 35,008 +0.01(+1.00%)
Nov 24, 2008 1.850 1.857 1.024 1.280 1,561 +0.19(+17.65%)
Nov 21, 2008 1.056 1.172 1.056 1.088 4,350 +0.06(+6.25%)
Nov 20, 2008 0.9923 1.056 0.9667 1.024 15,613 -0.19(-15.79%)
Nov 19, 2008 1.184 1.280 1.178 1.216 1,249 +0.00(+0.00%)
Nov 17, 2008 1.184 1.216 1.216 1.216 4,061 +0.03(+2.70%)
Nov 14, 2008 1.152 1.184 1.120 1.184 6,326 +0.00(+0.00%)
Nov 13, 2008 1.178 1.184 1.133 1.184 28,201 +0.00(+0.00%)
Nov 12, 2008 1.197 1.197 1.178 1.184 11,871 -0.10(-7.50%)
Nov 11, 2008 1.280 1.280 1.191 1.280 5,366 +0.00(+0.00%)
Nov 10, 2008 1.248 1.280 1.248 1.280 13,037 +0.01(+0.50%)
Nov 07, 2008 1.274 1.280 1.274 1.274 8,411 +0.08(+6.99%)
Nov 06, 2008 1.280 1.280 1.191 1.191 2,989 -0.03(-2.62%)
Nov 05, 2008 1.280 1.280 1.223 1.223 10,096 -0.06(-4.50%)
Nov 04, 2008 1.280 1.280 1.280 1.280 312 +0.00(+0.00%)
Nov 03, 2008 1.280 1.280 1.191 1.280 7,577 -0.03(-1.96%)
Oct 31, 2008 1.191 1.306 1.178 1.306 3,436 +0.06(+4.62%)
Oct 30, 2008 1.280 1.280 1.248 1.248 624 +0.03(+2.63%)
Oct 28, 2008 1.280 1.216 1.216 1.216 11,402 -0.12(-9.09%)
Oct 27, 2008 1.312 1.338 1.306 1.338 866 -0.15(-9.91%)
Oct 24, 2008 1.485 1.485 1.485 1.485 156 +0.13(+9.95%)
Oct 23, 2008 1.351 1.351 1.351 1.351 312 -0.09(-6.22%)
Oct 22, 2008 1.601 1.601 1.440 1.440 30,341 -0.27(-15.73%)
Oct 21, 2008 1.569 1.857 1.569 1.709 20,537 +0.04(+2.69%)
Oct 20, 2008 1.681 1.681 1.601 1.665 8,075 -0.10(-5.45%)
Oct 17, 2008 1.677 1.921 1.536 1.761 13,136 -0.06(-3.17%)
Oct 16, 2008 1.569 1.825 1.280 1.818 6,154 -0.03(-1.39%)
Oct 15, 2008 1.844 1.844 1.844 1.844 156 -0.04(-2.37%)
Oct 14, 2008 1.613 1.889 1.613 1.889 1,093 -0.03(-1.67%)
Oct 13, 2008 1.607 1.921 1.607 1.921 312 +0.00(+0.00%)
Oct 10, 2008 1.671 1.921 1.671 1.921 479 +0.00(+0.00%)
Oct 09, 2008 1.953 1.953 1.677 1.921 238,424 -0.29(-13.29%)
Oct 08, 2008 2.433 2.433 1.562 2.215 62,104 -0.31(-12.40%)
Oct 07, 2008 1.933 2.798 1.933 2.529 49,955 +0.61(+31.67%)
Oct 06, 2008 2.247 2.247 1.780 1.921 11,293 -0.23(-10.71%)
Oct 03, 2008 2.170 2.170 1.927 2.151 624 -0.12(-5.35%)
Oct 02, 2008 2.106 2.273 1.761 2.273 9,125 +0.35(+18.33%)
Oct 01, 2008 1.921 1.921 1.837 1.921 23,849 -0.11(-5.36%)
Sep 30, 2008 1.940 2.029 1.921 2.029 34,521 +0.17(+9.31%)
Sep 29, 2008 1.895 1.895 1.703 1.857 3,864 -0.03(-1.36%)
Sep 26, 2008 1.921 1.985 1.601 1.882 17,181 -0.20(-9.54%)
Sep 25, 2008 1.921 2.170 1.882 2.081 5,691 +0.41(+24.52%)
Sep 24, 2008 1.985 2.106 1.601 1.671 6,144 -0.51(-23.46%)
Sep 23, 2008 2.183 2.183 2.183 2.183 156 -0.04(-2.01%)
Sep 22, 2008 2.356 2.356 2.228 2.228 3,964 -0.23(-9.38%)
Sep 19, 2008 2.337 2.804 1.933 2.458 49,716 +0.54(+28.00%)
Sep 18, 2008 1.985 2.017 1.601 1.921 65,680 -0.19(-8.81%)
Sep 17, 2008 2.023 2.106 2.017 2.106 2,555 +0.02(+0.92%)
Sep 16, 2008 2.100 2.103 2.081 2.087 7,445 -0.19(-8.43%)
Sep 15, 2008 2.401 2.529 2.081 2.279 4,685 -0.24(-9.64%)
Sep 11, 2008 2.586 2.522 2.522 2.522 15,463 -0.15(-5.58%)
Sep 10, 2008 2.644 2.674 2.644 2.672 1,093 -0.14(-4.94%)
Sep 09, 2008 2.759 2.811 2.721 2.811 550,132 +0.00(+0.00%)
Sep 08, 2008 3.015 3.015 2.689 2.811 780 +0.13(+5.02%)
Sep 05, 2008 2.618 2.676 2.561 2.676 3,859 +0.02(+0.72%)
Sep 04, 2008 2.753 2.753 2.657 2.657 3,280 -0.03(-1.19%)
Sep 03, 2008 2.695 2.695 2.689 2.689 2,670 -0.03(-0.94%)
Sep 02, 2008 2.714 2.714 2.714 2.714 156 -0.12(-4.07%)
Aug 29, 2008 2.721 2.830 2.689 2.830 12,620 -0.01(-0.22%)
Aug 28, 2008 3.015 3.035 2.721 2.836 28,140 -0.18(-5.95%)
Aug 27, 2008 3.015 3.041 2.862 3.015 9,332 -0.03(-0.84%)
Aug 26, 2008 2.996 3.041 2.689 3.041 135,925 +0.14(+4.86%)
Aug 25, 2008 2.708 2.983 2.708 2.900 101,216 +0.07(+2.49%)
Aug 22, 2008 2.663 2.830 2.663 2.830 471 +0.01(+0.45%)
Aug 21, 2008 2.830 2.830 2.727 2.817 63,151 -0.03(-1.12%)
Aug 20, 2008 3.022 3.041 2.695 2.849 68,727 -0.01(-0.22%)
Aug 19, 2008 2.689 2.855 2.689 2.855 671 +0.04(+1.59%)
Aug 18, 2008 2.913 2.913 2.785 2.811 17,973 -0.11(-3.73%)
Aug 15, 2008 3.073 3.073 2.919 2.919 1,874 -0.12(-4.00%)
Aug 14, 2008 3.009 3.041 2.951 3.041 1,135 +0.03(+1.06%)
Aug 13, 2008 3.009 3.009 3.009 3.009 1,093 -0.02(-0.70%)
Aug 12, 2008 2.945 3.041 2.932 3.030 4,278 +0.02(+0.70%)
Aug 11, 2008 3.073 3.073 2.971 3.009 7,624 -0.10(-3.29%)
Aug 08, 2008 3.111 3.111 3.111 3.111 312 -0.09(-2.80%)
Aug 07, 2008 3.207 3.207 3.201 3.201 7,816 +0.00(+0.00%)
Aug 06, 2008 3.201 3.201 3.201 3.201 468 +0.06(+2.04%)
Aug 05, 2008 3.143 3.329 3.105 3.137 10,210 +0.00(+0.00%)
Aug 04, 2008 3.201 3.201 3.137 3.137 10,491 -0.14(-4.30%)
Aug 01, 2008 3.201 3.297 3.201 3.278 2,967 -0.40(-10.80%)
Jul 31, 2008 3.489 3.764 3.489 3.675 8,856 +0.31(+9.33%)
Jul 30, 2008 3.073 3.496 3.303 3.361 7,966 +0.29(+9.37%)
Jul 29, 2008 3.073 3.259 3.073 3.073 2,450 +0.03(+1.05%)
Jul 28, 2008 3.368 3.390 3.041 3.041 5,990 -0.17(-5.19%)
Jul 25, 2008 3.207 3.207 3.201 3.207 3,280 +0.08(+2.66%)
Jul 24, 2008 3.265 3.393 3.124 3.124 5,045 +0.02(+0.51%)
Jul 23, 2008 3.073 3.134 3.041 3.108 5,779 -0.25(-7.52%)
Jul 22, 2008 3.284 3.361 3.041 3.361 11,683 +0.10(+3.18%)
Jul 21, 2008 3.207 3.257 3.207 3.257 891 -0.20(-5.78%)
Jul 18, 2008 3.457 3.457 3.457 3.457 468 +0.10(+2.86%)
Jul 17, 2008 3.451 3.451 3.227 3.361 8,200 +0.01(+0.19%)
Jul 16, 2008 3.156 3.355 3.156 3.355 4,314 +0.15(+4.80%)
Jul 15, 2008 2.964 3.201 2.964 3.201 2,030 -0.03(-0.99%)
Jul 14, 2008 3.201 3.451 3.195 3.233 7,455 -0.03(-0.98%)
Jul 11, 2008 3.284 3.521 3.201 3.265 5,385 -0.02(-0.58%)
Jul 10, 2008 3.348 3.348 3.284 3.284 2,030 -0.06(-1.91%)
Jul 09, 2008 3.214 3.348 3.214 3.348 94,183 -0.01(-0.19%)
Jul 08, 2008 3.201 3.355 3.201 3.355 159,314 +0.15(+4.59%)
Jul 07, 2008 3.457 3.521 2.887 3.207 70,911 -0.45(-12.26%)
Jul 04, 2008 3.464 3.739 3.464 3.656 702 +0.00(+0.00%)
Jul 03, 2008 3.464 3.739 3.464 3.656 702 -0.11(-2.89%)
Jul 02, 2008 3.771 3.771 3.764 3.764 930 +0.05(+1.38%)
Jul 01, 2008 3.835 3.835 3.476 3.713 1,515 -0.26(-6.45%)
Jun 30, 2008 3.752 3.969 3.521 3.969 7,933 +0.42(+11.71%)
Jun 27, 2008 3.553 3.553 3.553 3.553 156 -0.12(-3.14%)
Jun 26, 2008 3.521 3.668 3.521 3.668 5,645 +0.08(+2.32%)
Jun 25, 2008 3.681 3.681 3.457 3.585 3,280 +0.38(+12.00%)
Jun 24, 2008 2.913 3.758 2.913 3.201 21,164 -0.56(-14.82%)
Jun 23, 2008 2.887 3.995 2.887 3.758 3,195 +0.52(+16.24%)
Jun 20, 2008 3.937 3.937 2.887 3.233 27,662 -0.67(-17.21%)
Jun 19, 2008 3.873 3.905 3.630 3.905 13,120 -0.04(-1.13%)
Jun 18, 2008 3.348 3.950 3.348 3.950 7,514 +0.37(+10.20%)
Jun 17, 2008 3.803 3.809 3.560 3.585 1,405 -0.22(-5.74%)
Jun 16, 2008 3.521 3.803 3.521 3.803 4,275 +0.38(+11.11%)
Jun 13, 2008 3.451 3.474 3.393 3.423 937 -0.13(-3.68%)
Jun 12, 2008 3.585 3.592 3.553 3.553 3,069 -0.03(-0.89%)
Jun 11, 2008 3.521 3.585 3.521 3.585 3,748 +0.16(+4.67%)
Jun 10, 2008 3.425 3.444 3.425 3.425 6,438 -0.40(-10.54%)
Jun 09, 2008 3.828 3.828 3.828 3.828 0 +0.00(+0.00%)
Jun 06, 2008 3.457 3.828 3.457 3.828 1,718 +0.38(+10.95%)
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.