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

New York Mtge Trust (NQ: NYMT )

6.250 +0.020 (+0.32%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 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%)
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.