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

New York Mtge Trust (NQ: NYMT )

6.510 -0.060 (-0.91%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 27, 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 08, 2023 8.430 8.546 8.391 8.516 711,780 +0.09(+1.13%)
May 05, 2023 8.300 8.524 8.266 8.421 810,989 +0.19(+2.31%)
May 04, 2023 8.300 8.455 8.153 8.231 918,799 -0.05(-0.63%)
May 03, 2023 8.317 8.516 8.274 8.283 678,610 +0.03(+0.42%)
May 02, 2023 8.671 8.706 8.154 8.248 846,802 -0.39(-4.50%)
May 01, 2023 8.844 8.908 8.581 8.637 502,794 -0.23(-2.63%)
Apr 28, 2023 8.809 8.870 8.744 8.870 739,138 +0.10(+1.18%)
Apr 27, 2023 8.619 8.813 8.619 8.766 716,599 +0.16(+1.91%)
Apr 26, 2023 8.697 8.809 8.576 8.602 893,072 -0.06(-0.70%)
Apr 25, 2023 8.809 8.809 8.637 8.663 498,232 -0.14(-1.57%)
Apr 24, 2023 8.818 8.861 8.710 8.801 566,543 -0.01(-0.10%)
Apr 21, 2023 8.740 8.848 8.647 8.809 435,370 +0.05(+0.59%)
Apr 20, 2023 8.671 8.770 8.663 8.757 476,548 +0.01(+0.10%)
Apr 19, 2023 8.516 8.822 8.473 8.749 527,105 +0.22(+2.53%)
Apr 18, 2023 8.766 8.783 8.477 8.533 618,033 -0.24(-2.75%)
Apr 17, 2023 8.628 8.831 8.499 8.775 813,131 +0.16(+1.80%)
Apr 14, 2023 8.757 8.809 8.477 8.619 704,030 -0.12(-1.38%)
Apr 13, 2023 8.749 8.749 8.598 8.740 564,830 -0.01(-0.10%)
Apr 12, 2023 8.887 8.943 8.719 8.749 549,860 -0.07(-0.78%)
Apr 11, 2023 8.801 8.893 8.732 8.818 516,558 +0.04(+0.49%)
Apr 10, 2023 8.766 8.844 8.503 8.775 991,566 +0.00(+0.00%)
Apr 06, 2023 8.783 8.835 8.730 8.775 388,604 +0.02(+0.20%)
Apr 05, 2023 8.637 8.775 8.563 8.757 497,271 +0.10(+1.15%)
Apr 04, 2023 8.619 8.671 8.520 8.658 607,819 +0.07(+0.85%)
Apr 03, 2023 8.611 8.706 8.516 8.585 610,137 -0.01(-0.10%)
Mar 31, 2023 8.386 8.602 8.369 8.593 883,094 +0.21(+2.47%)
Mar 30, 2023 8.395 8.430 8.296 8.386 533,578 +0.06(+0.73%)
Mar 29, 2023 8.222 8.339 8.214 8.326 634,981 +0.17(+2.12%)
Mar 28, 2023 8.050 8.179 7.990 8.153 580,855 +0.06(+0.75%)
Mar 27, 2023 8.059 8.136 7.981 8.093 655,389 +0.17(+2.18%)
Mar 24, 2023 7.480 7.946 7.386 7.921 955,546 +0.42(+5.64%)
Mar 23, 2023 7.713 7.826 7.463 7.498 804,023 -0.16(-2.14%)
Mar 22, 2023 7.843 7.909 7.653 7.662 1,047,868 -0.20(-2.52%)
Mar 21, 2023 7.938 8.028 7.843 7.860 949,316 +0.03(+0.33%)
Mar 20, 2023 7.739 7.929 7.739 7.834 1,126,419 +0.12(+1.57%)
Mar 17, 2023 7.955 7.990 7.558 7.713 3,535,636 -0.35(-4.28%)
Mar 16, 2023 7.695 8.150 7.670 8.059 1,958,182 +0.49(+6.45%)
Mar 15, 2023 7.570 7.703 7.314 7.570 1,766,070 -0.12(-1.51%)
Mar 14, 2023 7.628 7.769 7.504 7.686 1,414,487 +0.28(+3.80%)
Mar 13, 2023 7.215 7.587 6.991 7.405 2,213,984 +0.10(+1.36%)
Mar 10, 2023 7.794 7.852 7.285 7.306 2,008,938 -0.28(-3.71%)
Mar 09, 2023 7.786 7.926 7.521 7.587 2,259,060 -0.36(-4.48%)
Mar 08, 2023 8.075 8.075 7.843 7.943 1,020,926 -0.17(-2.04%)
Mar 07, 2023 8.307 8.340 8.108 8.108 534,160 -0.17(-2.00%)
Mar 06, 2023 8.373 8.538 8.224 8.274 611,405 -0.13(-1.57%)
Mar 03, 2023 8.406 8.472 8.307 8.406 563,101 +0.07(+0.79%)
Mar 02, 2023 8.307 8.439 8.241 8.340 915,602 -0.20(-2.33%)
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.