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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 5.137 5.137 4.759 4.862 125,226 +0.20(+4.40%)
Sep 29, 2009 4.670 4.715 4.484 4.657 57,552 -0.04(-0.95%)
Sep 28, 2009 4.932 4.932 4.702 4.702 100,666 -0.04(-0.81%)
Sep 25, 2009 4.798 4.862 4.696 4.740 67,075 -0.05(-1.09%)
Sep 24, 2009 4.791 4.958 4.702 4.793 88,145 +0.07(+1.38%)
Sep 23, 2009 4.657 4.776 4.638 4.727 130,033 +0.07(+1.58%)
Sep 22, 2009 4.478 4.664 4.437 4.654 71,625 +0.19(+4.23%)
Sep 21, 2009 4.382 4.478 4.382 4.465 32,627 +0.08(+1.90%)
Sep 18, 2009 4.414 4.478 4.363 4.382 41,184 -0.04(-0.87%)
Sep 17, 2009 4.408 4.446 4.288 4.420 37,330 +0.02(+0.44%)
Sep 16, 2009 4.254 4.446 4.241 4.401 113,242 +0.17(+3.93%)
Sep 15, 2009 4.216 4.324 4.158 4.235 93,754 +0.07(+1.69%)
Sep 14, 2009 4.107 4.209 4.107 4.165 44,984 +0.07(+1.72%)
Sep 11, 2009 4.094 4.132 4.062 4.094 36,913 +0.00(+0.00%)
Sep 10, 2009 4.197 4.197 4.011 4.094 42,481 -0.07(-1.78%)
Sep 09, 2009 3.973 4.267 3.941 4.168 118,140 +0.23(+5.78%)
Sep 08, 2009 3.877 4.299 3.877 3.941 56,706 +0.04(+0.98%)
Sep 04, 2009 3.730 3.953 3.730 3.902 43,053 +0.12(+3.04%)
Sep 03, 2009 3.774 3.787 3.678 3.787 28,286 -0.01(-0.34%)
Sep 02, 2009 3.781 3.800 3.678 3.800 51,324 +0.06(+1.54%)
Sep 01, 2009 3.870 3.870 3.742 3.742 93,247 -0.10(-2.50%)
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%)
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.