Indicators

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.047	3.201	3.047	3.111	34,004	+0.08(+2.53%)
May 28, 2009	2.977	3.041	2.958	3.035	15,737	-0.04(-1.25%)
May 27, 2009	2.849	3.131	2.785	3.073	41,812	+0.31(+11.24%)
May 26, 2009	2.753	2.836	2.753	2.763	6,786	+0.01(+0.35%)
May 22, 2009	2.854	2.854	2.747	2.753	20,605	-0.04(-1.38%)
May 21, 2009	2.817	2.990	2.695	2.791	14,774	+0.03(+1.16%)
May 20, 2009	2.721	2.875	2.721	2.759	11,121	+0.07(+2.62%)
May 19, 2009	2.567	2.785	2.567	2.689	11,244	-0.06(-2.33%)
May 18, 2009	2.791	2.791	2.695	2.753	16,174	+0.19(+7.50%)
May 15, 2009	2.529	2.561	2.407	2.561	13,851	+0.25(+10.80%)
May 14, 2009	2.644	2.791	2.247	2.311	11,952	-0.26(-9.97%)
May 13, 2009	2.567	2.574	2.554	2.567	9,528	-0.06(-2.43%)
May 12, 2009	2.766	2.798	2.439	2.631	24,260	+0.01(+0.24%)
May 11, 2009	2.753	2.797	2.625	2.625	22,400	-0.12(-4.21%)
May 08, 2009	2.721	2.811	2.720	2.740	25,413	+0.03(+0.94%)
May 07, 2009	2.657	2.721	2.516	2.714	11,211	+0.10(+3.67%)
May 06, 2009	2.407	2.644	2.401	2.618	33,998	+0.09(+3.54%)
May 05, 2009	2.606	2.612	2.401	2.529	14,877	+0.03(+1.02%)
May 04, 2009	2.478	2.708	2.471	2.503	23,679	+0.19(+8.31%)

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.