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

New York Mtge Trust (NQ: NYMT )

6.330 +0.060 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2009 3.909 3.998 3.800 3.838 83,543 -0.16(-4.00%)
Aug 28, 2009 3.998 3.998 3.973 3.998 14,608 +0.01(+0.16%)
Aug 27, 2009 3.966 4.139 3.947 3.992 83,456 +0.04(+0.97%)
Aug 26, 2009 3.825 3.953 3.825 3.953 19,522 +0.13(+3.34%)
Aug 25, 2009 3.806 3.870 3.749 3.825 38,246 -0.01(-0.17%)
Aug 24, 2009 3.838 3.838 3.730 3.832 49,386 +0.00(+0.00%)
Aug 21, 2009 3.851 3.857 3.800 3.832 67,376 -0.01(-0.27%)
Aug 20, 2009 3.832 3.851 3.774 3.842 57,400 +0.04(+1.03%)
Aug 19, 2009 3.838 3.838 3.774 3.803 58,651 +0.02(+0.42%)
Aug 18, 2009 3.883 3.902 3.678 3.787 76,526 -0.13(-3.27%)
Aug 17, 2009 3.928 3.934 3.710 3.915 86,349 -0.02(-0.49%)
Aug 14, 2009 3.934 3.985 3.819 3.934 54,497 +0.00(+0.00%)
Aug 13, 2009 3.973 3.973 3.838 3.934 99,953 -0.02(-0.49%)
Aug 12, 2009 4.005 4.011 3.947 3.953 66,662 -0.06(-1.44%)
Aug 11, 2009 4.062 4.062 3.998 4.011 56,773 -0.05(-1.26%)
Aug 10, 2009 4.075 4.094 4.011 4.062 98,314 +0.03(+0.79%)
Aug 07, 2009 3.960 4.075 3.939 4.030 64,689 +0.09(+2.24%)
Aug 06, 2009 3.998 3.998 3.838 3.942 24,526 -0.04(-0.93%)
Aug 05, 2009 3.979 4.030 3.838 3.979 82,910 +0.04(+1.14%)
Aug 04, 2009 3.870 3.934 3.838 3.934 40,826 +0.06(+1.65%)
Aug 03, 2009 3.806 3.870 3.774 3.870 125,617 +0.10(+2.54%)
Jul 31, 2009 3.742 3.774 3.698 3.774 43,136 +0.06(+1.55%)
Jul 30, 2009 3.800 3.870 3.710 3.717 74,192 -0.02(-0.51%)
Jul 29, 2009 3.755 3.838 3.647 3.736 57,592 +0.02(+0.52%)
Jul 28, 2009 3.640 3.742 3.602 3.717 79,526 +0.13(+3.75%)
Jul 27, 2009 3.640 3.678 3.582 3.582 84,384 -0.01(-0.36%)
Jul 24, 2009 3.621 3.640 3.538 3.595 47,416 +0.05(+1.44%)
Jul 23, 2009 3.570 3.570 3.512 3.544 41,738 +0.00(+0.00%)
Jul 22, 2009 3.531 3.550 3.512 3.544 21,919 +0.03(+0.91%)
Jul 21, 2009 3.538 3.538 3.454 3.512 34,293 +0.01(+0.18%)
Jul 20, 2009 3.563 3.563 3.487 3.506 26,930 +0.00(+0.00%)
Jul 17, 2009 3.474 3.506 3.390 3.506 48,163 +0.07(+2.05%)
Jul 16, 2009 3.397 3.454 3.384 3.435 24,792 +0.06(+1.90%)
Jul 15, 2009 3.371 3.410 3.301 3.371 23,849 +0.00(+0.00%)
Jul 14, 2009 3.378 3.422 3.371 3.371 17,979 -0.01(-0.19%)
Jul 13, 2009 3.403 3.422 3.358 3.378 38,543 -0.01(-0.26%)
Jul 10, 2009 3.397 3.416 3.358 3.387 71,142 +0.01(+0.27%)
Jul 09, 2009 3.365 3.416 3.349 3.378 24,029 +0.02(+0.57%)
Jul 08, 2009 3.416 3.454 3.339 3.359 51,433 -0.05(-1.50%)
Jul 07, 2009 3.327 3.416 3.326 3.410 67,770 +0.08(+2.30%)
Jul 06, 2009 3.358 3.390 3.327 3.333 61,044 +0.01(+0.19%)
Jul 02, 2009 3.327 3.352 3.301 3.327 68,360 -0.01(-0.38%)
Jul 01, 2009 3.333 3.339 3.231 3.339 67,874 +0.04(+1.16%)
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.