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

New York Mtge Trust (NQ: NYMT )

5.960 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2012 5.713 5.713 5.645 5.696 222,973 +0.01(+0.15%)
May 30, 2012 5.765 5.765 5.645 5.688 206,273 -0.04(-0.75%)
May 29, 2012 5.713 5.731 5.662 5.731 362,642 +0.04(+0.75%)
May 25, 2012 5.611 5.713 5.559 5.688 1,834,933 -0.24(-4.04%)
May 24, 2012 5.970 5.970 5.867 5.927 138,628 +0.02(+0.29%)
May 23, 2012 5.919 5.970 5.833 5.910 78,540 -0.03(-0.58%)
May 22, 2012 5.961 5.978 5.867 5.944 110,335 +0.03(+0.43%)
May 21, 2012 5.825 5.953 5.782 5.919 125,408 +0.12(+2.07%)
May 18, 2012 5.799 5.893 5.782 5.799 82,910 -0.01(-0.19%)
May 17, 2012 5.859 5.884 5.790 5.810 83,941 -0.01(-0.10%)
May 16, 2012 5.739 5.850 5.705 5.816 98,343 +0.08(+1.34%)
May 15, 2012 5.722 5.746 5.688 5.739 58,755 +0.03(+0.45%)
May 14, 2012 5.688 5.782 5.620 5.713 60,107 +0.03(+0.45%)
May 11, 2012 5.696 5.731 5.619 5.688 102,620 +0.00(+0.00%)
May 10, 2012 5.722 5.722 5.598 5.688 207,852 +0.01(+0.15%)
May 09, 2012 5.765 5.773 5.645 5.679 109,715 -0.09(-1.48%)
May 08, 2012 5.739 5.790 5.731 5.765 42,680 -0.02(-0.30%)
May 07, 2012 5.833 5.833 5.713 5.782 109,292 -0.06(-1.02%)
May 04, 2012 5.876 5.876 5.807 5.842 59,560 -0.03(-0.58%)
May 03, 2012 5.910 5.936 5.833 5.876 80,637 +0.01(+0.15%)
May 02, 2012 5.910 5.953 5.859 5.867 129,012 -0.03(-0.58%)
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.