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, 2010 4.251 4.278 4.244 4.251 20,649 +0.00(+0.00%)
Sep 29, 2010 4.278 4.278 4.237 4.251 57,412 -0.01(-0.32%)
Sep 28, 2010 4.257 4.304 4.217 4.264 34,029 +0.02(+0.54%)
Sep 27, 2010 4.312 4.312 4.217 4.241 34,817 -0.04(-1.01%)
Sep 24, 2010 4.339 4.366 4.284 4.284 24,590 -0.03(-0.63%)
Sep 23, 2010 4.325 4.325 4.272 4.312 44,251 +0.00(+0.00%)
Sep 22, 2010 4.210 4.366 4.142 4.312 84,188 +0.10(+2.25%)
Sep 21, 2010 4.244 4.271 4.135 4.217 75,966 -0.06(-1.43%)
Sep 20, 2010 4.291 4.295 4.244 4.278 37,164 -0.02(-0.47%)
Sep 17, 2010 4.278 4.311 4.237 4.298 60,195 +0.01(+0.32%)
Sep 15, 2010 4.346 4.346 4.217 4.284 35,198 -0.03(-0.79%)
Sep 14, 2010 4.359 4.359 4.230 4.318 33,141 -0.01(-0.31%)
Sep 13, 2010 4.318 4.373 4.318 4.332 16,438 +0.01(+0.31%)
Sep 10, 2010 4.339 4.380 4.284 4.318 17,989 -0.02(-0.47%)
Sep 09, 2010 4.352 4.400 4.318 4.339 30,920 -0.02(-0.47%)
Sep 08, 2010 4.346 4.359 4.285 4.359 22,777 +0.05(+1.10%)
Sep 07, 2010 4.291 4.339 4.291 4.312 31,904 -0.05(-1.24%)
Sep 03, 2010 4.291 4.413 4.284 4.366 35,360 +0.02(+0.47%)
Sep 02, 2010 4.268 4.346 4.251 4.346 16,023 +0.04(+0.95%)
Sep 01, 2010 4.481 4.481 4.278 4.305 34,399 +0.04(+0.96%)
Aug 31, 2010 4.230 4.264 4.149 4.264 16,737 -0.01(-0.16%)
Aug 30, 2010 4.339 4.380 4.149 4.271 33,310 -0.07(-1.56%)
Aug 27, 2010 4.346 4.352 4.278 4.339 10,734 -0.01(-0.16%)
Aug 26, 2010 4.407 4.407 4.346 4.346 14,941 -0.04(-0.93%)
Aug 25, 2010 4.366 4.400 4.291 4.386 52,628 +0.10(+2.38%)
Aug 24, 2010 4.230 4.447 4.230 4.284 28,379 +0.06(+1.45%)
Aug 23, 2010 4.244 4.359 4.149 4.223 32,837 +0.01(+0.35%)
Aug 20, 2010 4.162 4.278 4.155 4.208 19,552 +0.01(+0.29%)
Aug 19, 2010 4.169 4.278 4.142 4.196 23,430 -0.05(-1.28%)
Aug 18, 2010 4.318 4.323 4.210 4.250 54,424 -0.04(-0.95%)
Aug 17, 2010 4.244 4.312 4.196 4.291 45,384 +0.05(+1.12%)
Aug 16, 2010 4.176 4.244 4.122 4.244 103,799 +0.04(+0.97%)
Aug 13, 2010 4.183 4.264 4.176 4.203 36,242 -0.01(-0.16%)
Aug 12, 2010 4.210 4.257 4.142 4.210 44,622 -0.07(-1.59%)
Aug 11, 2010 4.271 4.339 4.237 4.278 46,558 -0.06(-1.41%)
Aug 10, 2010 4.264 4.352 4.223 4.339 39,536 +0.07(+1.75%)
Aug 09, 2010 4.203 4.271 4.203 4.264 70,709 +0.02(+0.36%)
Aug 06, 2010 4.244 4.298 4.196 4.249 22,671 +0.01(+0.13%)
Aug 05, 2010 4.196 4.278 4.196 4.244 55,428 +0.03(+0.64%)
Aug 04, 2010 4.312 4.312 4.128 4.217 136,279 -0.11(-2.51%)
Aug 03, 2010 4.305 4.359 4.291 4.325 39,739 -0.01(-0.31%)
Aug 02, 2010 4.346 4.346 4.278 4.339 54,349 +0.00(+0.00%)
Jul 30, 2010 4.278 4.346 4.264 4.339 26,083 +0.05(+1.27%)
Jul 29, 2010 4.318 4.359 4.244 4.284 42,191 -0.05(-1.10%)
Jul 28, 2010 4.251 4.380 4.244 4.332 52,543 +0.08(+1.92%)
Jul 27, 2010 4.305 4.305 4.244 4.251 76,541 -0.05(-1.26%)
Jul 26, 2010 4.298 4.312 4.257 4.305 45,145 +0.05(+1.28%)
Jul 23, 2010 4.278 4.413 4.244 4.251 72,016 -0.05(-1.26%)
Jul 22, 2010 4.339 4.380 4.291 4.305 27,372 -0.03(-0.78%)
Jul 21, 2010 4.400 4.400 4.292 4.339 50,837 -0.04(-0.89%)
Jul 20, 2010 4.413 4.413 4.346 4.378 12,396 -0.04(-0.82%)
Jul 19, 2010 4.413 4.444 4.407 4.414 15,715 +0.00(+0.01%)
Jul 16, 2010 4.413 4.447 4.413 4.413 9,092 +0.00(+0.00%)
Jul 15, 2010 4.447 4.447 4.413 4.413 36,247 -0.01(-0.31%)
Jul 14, 2010 4.441 4.441 4.393 4.427 36,609 +0.06(+1.40%)
Jul 13, 2010 4.413 4.420 4.318 4.366 53,321 -0.05(-1.08%)
Jul 12, 2010 4.284 4.413 4.230 4.413 38,055 +0.12(+2.88%)
Jul 09, 2010 4.400 4.400 4.284 4.290 19,631 -0.03(-0.78%)
Jul 08, 2010 4.312 4.373 4.278 4.324 31,849 +0.14(+3.38%)
Jul 07, 2010 4.196 4.278 4.108 4.183 52,886 -0.06(-1.44%)
Jul 06, 2010 3.884 4.244 3.884 4.244 93,954 +0.39(+10.04%)
Jul 02, 2010 4.251 4.332 3.673 3.857 243,522 -0.39(-9.27%)
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.