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

New York Mtge Trust (NQ: NYMT )

6.310 -0.020 (-0.32%)
Streaming Delayed Price Updated: 1:37 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 (%)
Oct 31, 2011 5.543 5.629 5.488 5.496 42,272 -0.07(-1.27%)
Oct 28, 2011 5.503 5.594 5.503 5.566 21,055 +0.00(+0.00%)
Oct 27, 2011 5.574 5.621 5.385 5.566 78,549 +0.04(+0.71%)
Oct 26, 2011 5.354 5.543 5.354 5.527 95,474 +0.18(+3.38%)
Oct 25, 2011 5.346 5.401 5.283 5.346 75,307 +0.06(+1.04%)
Oct 24, 2011 5.189 5.315 5.189 5.291 69,437 +0.10(+1.97%)
Oct 21, 2011 5.268 5.307 5.118 5.189 25,344 -0.05(-0.90%)
Oct 20, 2011 5.268 5.307 5.205 5.236 17,748 +0.01(+0.15%)
Oct 19, 2011 5.134 5.228 5.126 5.228 13,859 +0.07(+1.37%)
Oct 18, 2011 5.079 5.165 5.063 5.157 42,564 +0.09(+1.71%)
Oct 17, 2011 5.095 5.095 5.032 5.071 25,190 -0.01(-0.15%)
Oct 14, 2011 5.008 5.087 5.008 5.079 15,239 +0.06(+1.25%)
Oct 13, 2011 5.016 5.071 4.937 5.016 38,126 -0.01(-0.16%)
Oct 12, 2011 4.992 5.110 4.971 5.024 33,590 +0.04(+0.79%)
Oct 11, 2011 5.040 5.040 4.914 4.985 48,728 -0.04(-0.78%)
Oct 10, 2011 5.087 5.110 4.953 5.024 38,744 -0.01(-0.16%)
Oct 07, 2011 5.055 5.102 5.032 5.032 21,182 +0.00(+0.00%)
Oct 06, 2011 4.882 5.055 4.856 5.032 28,666 +0.14(+2.89%)
Oct 05, 2011 4.929 4.985 4.804 4.890 48,908 -0.09(-1.74%)
Oct 04, 2011 4.969 5.095 4.749 4.977 179,489 -0.13(-2.47%)
Oct 03, 2011 5.488 5.511 5.000 5.102 149,842 -0.38(-6.85%)
Sep 30, 2011 5.551 5.598 5.464 5.478 25,438 -0.10(-1.73%)
Sep 29, 2011 5.613 5.619 5.535 5.574 25,862 +0.02(+0.42%)
Sep 28, 2011 5.535 5.700 5.503 5.551 40,908 +0.02(+0.43%)
Sep 27, 2011 5.504 5.580 5.459 5.527 106,889 +0.00(+0.00%)
Sep 26, 2011 5.504 5.535 5.466 5.527 50,434 +0.07(+1.25%)
Sep 23, 2011 5.428 5.474 5.413 5.459 69,419 +0.04(+0.70%)
Sep 22, 2011 5.466 5.586 5.406 5.421 54,312 -0.09(-1.65%)
Sep 21, 2011 5.611 5.618 5.504 5.512 51,120 +0.05(+0.83%)
Sep 20, 2011 5.497 5.497 5.406 5.466 43,464 +0.00(+0.00%)
Sep 19, 2011 5.489 5.489 5.451 5.466 40,946 -0.02(-0.42%)
Sep 16, 2011 5.504 5.504 5.421 5.489 55,034 +0.00(+0.00%)
Sep 15, 2011 5.542 5.542 5.466 5.489 51,220 -0.03(-0.55%)
Sep 14, 2011 5.580 5.580 5.406 5.519 87,204 -0.06(-1.09%)
Sep 13, 2011 5.595 5.595 5.544 5.580 25,842 +0.01(+0.14%)
Sep 12, 2011 5.618 5.686 5.512 5.573 47,726 -0.02(-0.41%)
Sep 09, 2011 5.626 5.679 5.580 5.595 31,833 -0.05(-0.81%)
Sep 08, 2011 5.686 5.686 5.641 5.641 41,168 -0.05(-0.80%)
Sep 07, 2011 5.686 5.686 5.626 5.686 58,770 +0.05(+0.81%)
Sep 06, 2011 5.603 5.664 5.535 5.641 59,304 +0.03(+0.54%)
Sep 02, 2011 5.588 5.656 5.588 5.611 76,886 +0.03(+0.54%)
Sep 01, 2011 5.618 5.618 5.580 5.580 50,244 -0.01(-0.14%)
Aug 31, 2011 5.618 5.618 5.588 5.588 21,522 -0.03(-0.54%)
Aug 30, 2011 5.512 5.618 5.512 5.618 37,752 +0.04(+0.68%)
Aug 29, 2011 5.512 5.618 5.503 5.580 50,161 +0.08(+1.38%)
Aug 26, 2011 5.466 5.512 5.428 5.504 16,306 +0.05(+0.97%)
Aug 25, 2011 5.512 5.565 5.400 5.451 15,956 -0.05(-0.97%)
Aug 24, 2011 5.436 5.519 5.436 5.504 29,308 +0.10(+1.83%)
Aug 23, 2011 5.421 5.618 5.390 5.406 74,893 +0.02(+0.43%)
Aug 22, 2011 5.322 5.406 5.314 5.382 52,698 +0.05(+1.02%)
Aug 19, 2011 5.368 5.406 5.314 5.328 49,579 -0.04(-0.74%)
Aug 18, 2011 5.542 5.542 5.368 5.368 75,584 -0.21(-3.81%)
Aug 17, 2011 5.595 5.618 5.550 5.580 42,164 +0.02(+0.27%)
Aug 16, 2011 5.633 5.648 5.466 5.565 41,571 -0.05(-0.81%)
Aug 15, 2011 5.443 5.614 5.443 5.611 57,867 +0.20(+3.65%)
Aug 12, 2011 5.352 5.459 5.352 5.413 53,769 +0.10(+1.86%)
Aug 11, 2011 5.443 5.497 5.254 5.314 89,495 -0.08(-1.55%)
Aug 10, 2011 5.390 5.580 5.208 5.398 157,522 +0.16(+3.04%)
Aug 09, 2011 5.193 5.337 4.935 5.238 204,293 +0.24(+4.70%)
Aug 08, 2011 5.216 5.216 4.942 5.003 240,041 -0.27(-5.18%)
Aug 05, 2011 5.314 5.481 5.201 5.276 123,720 -0.04(-0.71%)
Aug 04, 2011 5.504 5.542 5.163 5.314 223,447 -0.19(-3.45%)
Aug 03, 2011 5.497 5.557 5.269 5.504 97,204 +0.10(+1.83%)
Aug 02, 2011 5.436 5.472 5.337 5.406 90,820 -0.01(-0.14%)
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.