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, 2010 4.452 4.485 4.192 4.373 71,331 -0.05(-1.19%)
Jun 29, 2010 4.287 4.445 4.208 4.426 121,008 -0.03(-0.59%)
Jun 25, 2010 4.452 4.525 4.379 4.452 120,541 +0.05(+1.05%)
Jun 24, 2010 4.611 4.611 4.327 4.406 180,336 -0.21(-4.58%)
Jun 23, 2010 4.690 4.736 4.611 4.617 105,510 -0.07(-1.41%)
Jun 22, 2010 4.663 4.683 4.611 4.683 55,995 +0.06(+1.29%)
Jun 21, 2010 4.657 4.756 4.591 4.624 148,094 +0.01(+0.14%)
Jun 18, 2010 4.525 4.624 4.505 4.617 107,934 +0.10(+2.19%)
Jun 17, 2010 4.967 4.967 4.267 4.518 648,702 -0.50(-10.00%)
Jun 16, 2010 5.080 5.119 5.020 5.020 124,345 -0.07(-1.43%)
Jun 15, 2010 5.119 5.130 5.066 5.093 37,569 +0.00(+0.03%)
Jun 14, 2010 5.060 5.152 4.980 5.091 45,667 +0.08(+1.55%)
Jun 11, 2010 5.013 5.020 4.974 5.013 24,623 -0.01(-0.26%)
Jun 10, 2010 5.126 5.126 5.020 5.027 47,712 -0.06(-1.19%)
Jun 09, 2010 5.152 5.152 5.060 5.087 41,152 -0.01(-0.14%)
Jun 08, 2010 5.106 5.119 5.027 5.095 43,964 +0.03(+0.56%)
Jun 07, 2010 5.086 5.119 5.020 5.066 57,173 -0.07(-1.29%)
Jun 04, 2010 5.040 5.132 5.040 5.132 31,681 +0.01(+0.26%)
Jun 03, 2010 5.027 5.119 5.027 5.119 76,893 +0.10(+1.97%)
Jun 02, 2010 5.000 5.040 4.881 5.020 44,784 +0.06(+1.20%)
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.