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

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2016 0.7923 0.7936 0.7767 0.7923 6,067,059 +0.00(+0.00%)
Jun 29, 2016 0.7780 0.7949 0.7767 0.7923 6,257,329 +0.02(+2.01%)
Jun 28, 2016 0.7599 0.7793 0.7573 0.7767 5,133,469 +0.02(+2.93%)
Jun 27, 2016 0.7728 0.7832 0.7495 0.7547 9,406,819 -0.02(-2.52%)
Jun 24, 2016 0.7547 0.7956 0.7482 0.7741 11,042,054 -0.00(-0.50%)
Jun 23, 2016 0.7728 0.7858 0.7326 0.7780 17,682,510 +0.09(+12.38%)
Jun 22, 2016 0.7253 0.7253 0.6736 0.6923 28,956,446 -0.04(-4.84%)
Jun 21, 2016 0.7319 0.7330 0.7242 0.7275 11,088,719 -0.00(-0.15%)
Jun 20, 2016 0.7231 0.7352 0.7177 0.7286 10,624,238 +0.01(+1.22%)
Jun 17, 2016 0.7132 0.7209 0.7044 0.7198 21,024,110 +0.02(+2.35%)
Jun 16, 2016 0.7000 0.7044 0.6945 0.7033 6,449,411 +0.01(+0.79%)
Jun 15, 2016 0.6890 0.7000 0.6857 0.6978 5,014,122 +0.01(+1.28%)
Jun 14, 2016 0.6879 0.6930 0.6791 0.6890 7,508,804 -0.00(-0.16%)
Jun 13, 2016 0.6945 0.6967 0.6890 0.6901 6,603,684 -0.01(-0.95%)
Jun 10, 2016 0.7022 0.7054 0.6905 0.6967 8,933,173 -0.00(-0.16%)
Jun 09, 2016 0.6912 0.7033 0.6901 0.6978 8,802,241 +0.01(+0.80%)
Jun 08, 2016 0.6758 0.6923 0.6736 0.6923 7,293,277 +0.02(+2.44%)
Jun 07, 2016 0.6736 0.6780 0.6681 0.6758 5,882,373 +0.00(+0.66%)
Jun 06, 2016 0.6703 0.6758 0.6670 0.6714 8,574,666 +0.00(+0.16%)
Jun 03, 2016 0.6714 0.6758 0.6604 0.6703 7,482,720 -0.00(-0.33%)
Jun 02, 2016 0.6604 0.6736 0.6593 0.6725 6,992,500 +0.01(+2.00%)
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.