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 +0.170 (+2.48%)
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, 2014 8.486 8.637 8.440 8.567 3,073,354 +0.08(+0.96%)
Apr 29, 2014 8.637 8.649 8.463 8.486 1,149,400 -0.09(-1.08%)
Apr 28, 2014 8.544 8.719 8.544 8.579 1,068,115 +0.00(+0.00%)
Apr 25, 2014 8.672 8.695 8.544 8.579 953,069 -0.07(-0.81%)
Apr 24, 2014 8.707 8.719 8.614 8.649 805,494 -0.03(-0.40%)
Apr 23, 2014 8.637 8.707 8.591 8.684 741,273 +0.03(+0.40%)
Apr 22, 2014 8.626 8.707 8.608 8.649 797,520 +0.07(+0.79%)
Apr 21, 2014 8.486 8.614 8.451 8.581 889,089 +0.13(+1.54%)
Apr 17, 2014 8.451 8.451 8.451 8.451 516,310 +0.01(+0.14%)
Apr 16, 2014 8.347 8.440 8.300 8.440 1,062,768 +0.12(+1.40%)
Apr 15, 2014 8.509 8.533 8.143 8.323 2,737,973 -0.21(-2.45%)
Apr 14, 2014 8.672 8.719 8.463 8.533 1,586,289 -0.15(-1.74%)
Apr 11, 2014 8.730 8.777 8.684 8.684 959,295 -0.06(-0.66%)
Apr 10, 2014 8.788 8.846 8.742 8.742 1,037,588 -0.07(-0.79%)
Apr 09, 2014 8.835 8.835 8.754 8.812 776,467 -0.01(-0.13%)
Apr 08, 2014 8.812 8.823 8.730 8.823 1,248,316 +0.06(+0.66%)
Apr 07, 2014 8.765 8.823 8.730 8.765 1,113,943 +0.02(+0.27%)
Apr 04, 2014 8.846 8.846 8.730 8.742 1,433,646 -0.07(-0.79%)
Apr 03, 2014 8.812 8.858 8.777 8.812 2,151,383 -0.03(-0.39%)
Apr 02, 2014 8.742 8.846 8.684 8.846 18,320,870 -0.24(-2.69%)
Apr 01, 2014 9.067 9.125 9.044 9.091 715,065 +0.05(+0.51%)
Mar 31, 2014 9.044 9.044 9.009 9.044 1,097,488 +0.03(+0.39%)
Mar 28, 2014 8.951 9.056 8.894 9.009 442,751 +0.03(+0.39%)
Mar 27, 2014 8.823 9.056 8.788 8.974 844,535 +0.14(+1.58%)
Mar 26, 2014 9.009 9.009 8.835 8.835 1,114,559 -0.17(-1.94%)
Mar 25, 2014 9.137 9.161 8.939 9.009 1,174,099 -0.16(-1.77%)
Mar 24, 2014 9.277 9.277 9.137 9.172 877,267 -0.13(-1.37%)
Mar 21, 2014 9.056 9.300 8.992 9.300 1,858,770 +0.40(+4.44%)
Mar 20, 2014 8.905 8.939 8.777 8.905 1,466,317 -0.03(-0.39%)
Mar 19, 2014 9.052 9.108 8.928 8.939 2,566,836 -0.09(-0.99%)
Mar 18, 2014 8.973 9.041 8.906 9.029 1,358,406 +0.10(+1.13%)
Mar 17, 2014 8.939 8.973 8.883 8.928 1,005,269 +0.07(+0.76%)
Mar 14, 2014 8.838 8.973 8.827 8.861 798,213 +0.03(+0.38%)
Mar 13, 2014 8.827 8.838 8.737 8.827 699,869 +0.04(+0.51%)
Mar 12, 2014 8.524 8.793 8.524 8.782 924,579 +0.26(+3.03%)
Mar 11, 2014 8.636 8.692 8.513 8.524 610,239 -0.11(-1.30%)
Mar 10, 2014 8.501 8.659 8.490 8.636 749,020 +0.13(+1.59%)
Mar 07, 2014 8.647 8.692 8.445 8.501 1,909,229 -0.24(-2.70%)
Mar 06, 2014 8.793 8.838 8.574 8.737 2,006,854 -0.21(-2.38%)
Mar 05, 2014 8.906 8.996 8.816 8.951 1,782,986 +0.22(+2.57%)
Mar 04, 2014 8.760 8.805 8.681 8.726 2,001,628 -0.01(-0.13%)
Mar 03, 2014 8.659 8.771 8.647 8.737 1,044,516 +0.06(+0.65%)
Feb 28, 2014 8.715 8.715 8.659 8.681 1,175,880 -0.03(-0.39%)
Feb 27, 2014 8.647 8.715 8.625 8.715 1,106,899 +0.07(+0.78%)
Feb 26, 2014 8.535 8.704 8.513 8.647 1,097,429 +0.16(+1.85%)
Feb 25, 2014 8.434 8.535 8.412 8.490 787,965 +0.09(+1.07%)
Feb 24, 2014 8.412 8.445 8.378 8.400 685,541 +0.02(+0.27%)
Feb 21, 2014 8.400 8.412 8.355 8.378 539,394 +0.01(+0.13%)
Feb 20, 2014 8.344 8.389 8.322 8.367 651,319 +0.02(+0.27%)
Feb 19, 2014 8.344 8.417 8.333 8.344 822,529 +0.00(+0.00%)
Feb 18, 2014 8.322 8.367 8.299 8.344 665,406 +0.04(+0.54%)
Feb 14, 2014 8.322 8.299 8.299 8.299 350,118 +0.00(+0.00%)
Feb 13, 2014 8.232 8.327 8.198 8.299 783,414 +0.06(+0.68%)
Feb 12, 2014 8.266 8.299 8.232 8.243 623,233 +0.01(+0.14%)
Feb 11, 2014 8.254 8.311 8.209 8.232 780,971 +0.00(+0.00%)
Feb 10, 2014 8.097 8.243 8.097 8.232 1,227,036 +0.12(+1.52%)
Feb 07, 2014 8.063 8.108 8.019 8.108 670,584 +0.10(+1.26%)
Feb 06, 2014 8.019 8.086 7.962 8.007 645,169 +0.01(+0.14%)
Feb 05, 2014 7.985 8.019 7.906 7.996 747,694 +0.03(+0.42%)
Feb 04, 2014 7.884 8.019 7.861 7.962 746,517 +0.06(+0.71%)
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.