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

New York Mtge Trust (NQ: NYMT )

7.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 2.254 2.554 2.254 2.369 10,257 +0.04(+1.93%)
Apr 29, 2009 2.324 2.330 2.222 2.324 19,204 -0.03(-1.36%)
Apr 28, 2009 2.081 2.356 2.081 2.356 37,159 +0.24(+11.52%)
Apr 27, 2009 2.151 2.196 2.010 2.113 12,017 +0.03(+1.55%)
Apr 24, 2009 2.055 2.164 2.055 2.080 6,247 +0.08(+3.82%)
Apr 23, 2009 2.049 2.113 1.985 2.004 17,498 -0.11(-5.15%)
Apr 22, 2009 2.113 2.186 1.933 2.113 14,656 +0.00(+0.00%)
Apr 21, 2009 2.017 2.113 2.017 2.113 15,151 +0.10(+4.76%)
Apr 20, 2009 2.126 2.138 2.017 2.017 11,407 -0.20(-8.96%)
Apr 17, 2009 2.170 2.215 2.017 2.215 19,527 +0.12(+5.49%)
Apr 16, 2009 1.991 2.100 1.889 2.100 14,682 +0.04(+2.18%)
Apr 15, 2009 1.956 2.087 1.914 2.055 13,737 +0.07(+3.55%)
Apr 14, 2009 1.665 1.997 1.665 1.985 40,622 +0.27(+15.67%)
Apr 13, 2009 1.981 1.985 1.428 1.716 985,124 -0.13(-6.94%)
Apr 09, 2009 1.857 2.266 1.761 1.844 139,871 -0.39(-17.48%)
Apr 08, 2009 1.895 2.247 1.703 2.234 120,936 -0.10(-4.38%)
Apr 07, 2009 1.978 2.337 1.837 2.337 36,719 +0.19(+9.02%)
Apr 06, 2009 2.247 2.247 1.972 2.143 30,271 -0.24(-10.12%)
Apr 03, 2009 2.081 2.385 2.081 2.385 2,405 +0.14(+6.43%)
Apr 02, 2009 2.173 2.401 2.173 2.241 1,096 -0.01(-0.57%)
Apr 01, 2009 2.401 2.420 2.247 2.254 2,850 -0.18(-7.37%)
Mar 31, 2009 2.362 2.433 2.330 2.433 24,823 +0.04(+1.88%)
Mar 30, 2009 2.382 2.388 2.382 2.388 2,702 +0.56(+30.88%)
Mar 26, 2009 1.857 1.857 1.825 1.825 2,100 -0.10(-5.00%)
Mar 25, 2009 1.921 1.921 1.921 1.921 624 -0.02(-1.12%)
Mar 24, 2009 1.942 1.942 1.942 1.942 624 -0.02(-1.17%)
Mar 20, 2009 1.530 1.965 1.530 1.965 3,920 +0.40(+25.31%)
Mar 19, 2009 1.543 1.569 1.562 1.569 8,084 +0.00(+0.00%)
Mar 18, 2009 1.543 1.569 1.543 1.569 937 +0.10(+6.52%)
Mar 16, 2009 1.325 1.472 1.472 1.472 1,093 +0.01(+0.44%)
Mar 13, 2009 1.466 1.472 1.466 1.466 2,811 +0.00(+0.00%)
Mar 12, 2009 1.344 1.466 1.338 1.466 41,705 +0.00(+0.00%)
Mar 11, 2009 1.402 1.472 1.223 1.466 1,171 +0.04(+2.69%)
Mar 10, 2009 1.428 1.428 1.428 1.428 468 +0.00(+0.00%)
Mar 09, 2009 1.280 1.428 1.280 1.428 4,329 +0.01(+0.45%)
Mar 06, 2009 1.184 1.421 1.165 1.421 10,045 +0.01(+0.45%)
Mar 05, 2009 1.421 1.428 1.344 1.415 1,988 -0.07(-4.74%)
Mar 04, 2009 1.344 1.485 1.344 1.485 159,635 +0.05(+3.57%)
Mar 02, 2009 1.447 1.562 1.376 1.434 12,264 -0.13(-8.57%)
Feb 27, 2009 1.453 1.569 1.453 1.569 937 -0.03(-1.61%)
Feb 25, 2009 1.396 1.594 1.594 1.594 312 +0.21(+15.28%)
Feb 24, 2009 1.383 1.383 1.383 1.383 189 -0.08(-5.26%)
Feb 23, 2009 1.472 1.472 1.376 1.460 8,669 -0.11(-6.94%)
Feb 20, 2009 1.569 1.569 1.536 1.569 9,134 -0.03(-1.61%)
Feb 19, 2009 1.601 1.607 1.569 1.594 5,468 -0.09(-5.32%)
Feb 13, 2009 1.677 1.684 1.684 1.684 28,115 +0.14(+9.13%)
Feb 11, 2009 1.543 1.543 1.543 1.543 780 -0.06(-3.60%)
Feb 10, 2009 1.613 1.613 1.601 1.601 9,167 +0.00(+0.00%)
Feb 06, 2009 1.633 1.601 1.601 1.601 5,154 +0.02(+1.21%)
Feb 05, 2009 1.569 1.613 1.569 1.581 2,342 +0.01(+0.82%)
Feb 04, 2009 1.569 1.569 1.556 1.569 13,747 +0.00(+0.00%)
Feb 03, 2009 1.575 1.575 1.569 1.569 4,998 -0.01(-0.81%)
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.