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, 2020	5.569	5.647	5.336	5.388	4,359,707	-0.34(-5.88%)
May 28, 2020	6.087	6.139	5.699	5.724	3,188,668	-0.31(-5.15%)
May 27, 2020	5.776	6.061	5.543	6.035	6,133,497	+0.47(+8.37%)
May 26, 2020	5.310	5.699	5.310	5.569	4,920,292	+0.36(+6.97%)
May 22, 2020	4.947	5.258	4.921	5.206	3,478,284	-0.08(-1.47%)
May 21, 2020	4.999	5.284	4.973	5.284	3,951,527	+0.28(+5.70%)
May 20, 2020	4.870	5.077	4.870	4.999	2,567,562	+0.21(+4.32%)
May 19, 2020	4.714	4.999	4.559	4.792	2,840,130	+0.00(+0.00%)
May 18, 2020	4.507	4.792	4.429	4.792	3,612,619	+0.49(+11.45%)
May 15, 2020	4.403	4.533	4.274	4.300	4,387,812	-0.26(-5.68%)
May 14, 2020	4.170	4.559	3.911	4.559	3,275,611	+0.23(+5.39%)
May 13, 2020	4.714	4.714	4.015	4.326	4,776,011	-0.36(-7.73%)
May 12, 2020	4.973	4.999	4.688	4.688	3,479,910	-0.23(-4.74%)
May 11, 2020	5.155	5.180	4.921	4.921	3,746,239	-0.26(-5.00%)
May 08, 2020	5.180	5.258	5.051	5.180	2,930,690	+0.03(+0.50%)
May 07, 2020	5.155	5.284	5.051	5.155	2,122,195	+0.10(+2.05%)
May 06, 2020	5.336	5.517	5.051	5.051	3,218,026	-0.21(-3.94%)
May 05, 2020	5.414	5.647	5.258	5.258	3,322,900	+0.00(+0.00%)
May 04, 2020	5.258	5.440	5.025	5.258	3,175,908	-0.13(-2.40%)

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.