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 (%)
Nov 30, 2011 5.609 5.617 5.538 5.578 185,132 +0.01(+0.14%)
Nov 29, 2011 5.515 5.617 5.444 5.570 75,833 +0.06(+1.14%)
Nov 28, 2011 5.696 5.696 5.499 5.507 56,912 -0.07(-1.27%)
Nov 25, 2011 5.523 5.609 5.507 5.578 34,035 +0.02(+0.42%)
Nov 23, 2011 5.483 5.578 5.452 5.554 66,868 +0.05(+0.86%)
Nov 22, 2011 5.444 5.562 5.437 5.507 11,371 +0.05(+1.01%)
Nov 21, 2011 5.468 5.570 5.436 5.452 49,067 -0.05(-0.86%)
Nov 18, 2011 5.578 5.586 5.448 5.499 42,343 -0.08(-1.41%)
Nov 17, 2011 5.727 5.727 5.483 5.578 102,044 -0.20(-3.53%)
Nov 16, 2011 5.515 5.892 5.515 5.782 301,324 +0.24(+4.40%)
Nov 15, 2011 5.507 5.625 5.483 5.538 25,489 +0.03(+0.57%)
Nov 14, 2011 5.531 5.625 5.436 5.507 25,818 -0.02(-0.28%)
Nov 11, 2011 5.625 5.625 5.436 5.523 23,197 -0.02(-0.28%)
Nov 10, 2011 5.593 5.656 5.523 5.538 20,065 -0.02(-0.31%)
Nov 09, 2011 5.578 5.656 5.499 5.556 36,121 -0.05(-0.81%)
Nov 08, 2011 5.538 5.601 5.421 5.601 37,076 +0.12(+2.15%)
Nov 07, 2011 5.460 5.538 5.460 5.483 16,549 +0.01(+0.14%)
Nov 04, 2011 5.421 5.476 5.413 5.476 22,608 +0.05(+1.01%)
Nov 03, 2011 5.523 5.523 5.413 5.421 25,178 +0.02(+0.44%)
Nov 02, 2011 5.531 5.531 5.381 5.397 16,724 -0.06(-1.15%)
Nov 01, 2011 5.483 5.531 5.381 5.460 45,299 -0.03(-0.57%)
Oct 31, 2011 5.538 5.625 5.483 5.491 42,305 -0.07(-1.27%)
Oct 28, 2011 5.499 5.589 5.499 5.562 21,072 +0.00(+0.00%)
Oct 27, 2011 5.570 5.617 5.381 5.562 78,610 +0.04(+0.71%)
Oct 26, 2011 5.350 5.538 5.350 5.523 95,548 +0.18(+3.38%)
Oct 25, 2011 5.342 5.397 5.279 5.342 75,366 +0.06(+1.04%)
Oct 24, 2011 5.185 5.311 5.185 5.287 69,491 +0.10(+1.97%)
Oct 21, 2011 5.263 5.303 5.114 5.185 25,364 -0.05(-0.90%)
Oct 20, 2011 5.263 5.303 5.201 5.232 17,762 +0.01(+0.15%)
Oct 19, 2011 5.130 5.224 5.122 5.224 13,869 +0.07(+1.37%)
Oct 18, 2011 5.075 5.161 5.059 5.153 42,597 +0.09(+1.71%)
Oct 17, 2011 5.091 5.091 5.028 5.067 25,210 -0.01(-0.15%)
Oct 14, 2011 5.004 5.083 5.004 5.075 15,250 +0.06(+1.25%)
Oct 13, 2011 5.012 5.067 4.934 5.012 38,155 -0.01(-0.16%)
Oct 12, 2011 4.988 5.106 4.967 5.020 33,616 +0.04(+0.79%)
Oct 11, 2011 5.036 5.036 4.910 4.981 48,765 -0.04(-0.78%)
Oct 10, 2011 5.083 5.106 4.949 5.020 38,774 -0.01(-0.16%)
Oct 07, 2011 5.051 5.098 5.028 5.028 21,199 +0.00(+0.00%)
Oct 06, 2011 4.879 5.051 4.852 5.028 28,689 +0.14(+2.89%)
Oct 05, 2011 4.926 4.981 4.800 4.886 48,946 -0.09(-1.74%)
Oct 04, 2011 4.965 5.091 4.745 4.973 179,628 -0.13(-2.47%)
Oct 03, 2011 5.483 5.507 4.996 5.098 149,958 -0.37(-6.85%)
Sep 30, 2011 5.546 5.593 5.460 5.473 25,458 -0.10(-1.73%)
Sep 29, 2011 5.609 5.615 5.531 5.570 25,882 +0.02(+0.42%)
Sep 28, 2011 5.531 5.696 5.499 5.546 40,939 +0.02(+0.43%)
Sep 27, 2011 5.500 5.576 5.455 5.523 106,972 +0.00(+0.00%)
Sep 26, 2011 5.500 5.530 5.462 5.523 50,473 +0.07(+1.25%)
Sep 23, 2011 5.424 5.470 5.409 5.454 69,472 +0.04(+0.70%)
Sep 22, 2011 5.462 5.581 5.401 5.417 54,354 -0.09(-1.65%)
Sep 21, 2011 5.606 5.614 5.500 5.508 51,160 +0.05(+0.83%)
Sep 20, 2011 5.492 5.492 5.401 5.462 43,497 +0.00(+0.00%)
Sep 19, 2011 5.485 5.485 5.447 5.462 40,978 -0.02(-0.41%)
Sep 16, 2011 5.500 5.500 5.417 5.485 55,076 +0.00(+0.00%)
Sep 15, 2011 5.538 5.538 5.462 5.485 51,260 -0.03(-0.55%)
Sep 14, 2011 5.576 5.576 5.401 5.515 87,272 -0.06(-1.09%)
Sep 13, 2011 5.591 5.591 5.539 5.576 25,862 +0.01(+0.14%)
Sep 12, 2011 5.614 5.682 5.508 5.568 47,763 -0.02(-0.41%)
Sep 09, 2011 5.621 5.674 5.576 5.591 31,858 -0.05(-0.81%)
Sep 08, 2011 5.682 5.682 5.636 5.636 41,200 -0.05(-0.80%)
Sep 07, 2011 5.682 5.682 5.621 5.682 58,816 +0.05(+0.81%)
Sep 06, 2011 5.599 5.659 5.530 5.636 59,350 +0.03(+0.54%)
Sep 02, 2011 5.583 5.652 5.583 5.606 76,945 +0.03(+0.54%)
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.