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

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2009 3.307 3.327 3.263 3.301 39,708 +0.07(+2.18%)
Jun 29, 2009 3.275 3.320 3.231 3.231 36,306 -0.09(-2.70%)
Jun 26, 2009 3.224 3.320 3.224 3.320 89,747 +0.12(+3.59%)
Jun 25, 2009 3.263 3.269 3.135 3.205 40,147 +0.01(+0.40%)
Jun 24, 2009 3.122 3.314 3.064 3.192 81,179 -0.13(-4.04%)
Jun 23, 2009 3.352 3.358 3.263 3.327 78,463 +0.03(+0.77%)
Jun 22, 2009 3.327 3.333 3.263 3.301 50,205 +0.04(+1.18%)
Jun 19, 2009 3.275 3.275 3.256 3.263 60,742 +0.03(+0.99%)
Jun 18, 2009 3.263 3.263 3.205 3.231 42,615 +0.00(+0.00%)
Jun 17, 2009 3.263 3.339 3.205 3.231 32,123 -0.03(-0.98%)
Jun 16, 2009 3.499 3.499 3.199 3.263 65,165 -0.08(-2.30%)
Jun 15, 2009 3.819 3.819 3.218 3.339 117,661 +0.13(+3.98%)
Jun 12, 2009 3.231 3.231 3.188 3.211 31,779 -0.02(-0.59%)
Jun 11, 2009 3.211 3.314 3.186 3.231 20,360 +0.03(+0.80%)
Jun 10, 2009 3.211 3.295 3.205 3.205 7,769 -0.03(-0.79%)
Jun 09, 2009 3.205 3.237 3.205 3.231 26,230 -0.06(-1.94%)
Jun 08, 2009 3.275 3.295 3.199 3.295 35,171 +0.10(+3.00%)
Jun 05, 2009 3.263 3.294 3.135 3.199 9,691 +0.00(+0.00%)
Jun 04, 2009 3.231 3.295 3.109 3.199 9,637 +0.00(+0.00%)
Jun 03, 2009 3.135 3.199 3.135 3.199 12,453 -0.02(-0.60%)
Jun 02, 2009 3.231 3.243 3.167 3.218 13,307 -0.01(-0.40%)
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.