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 UNCHANGED
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, 2015 8.470 8.499 8.270 8.313 690,550 -0.16(-1.86%)
Nov 27, 2015 8.341 8.470 8.320 8.470 194,720 +0.13(+1.55%)
Nov 25, 2015 8.399 8.341 8.341 8.341 296,529 -0.11(-1.36%)
Nov 24, 2015 8.241 8.470 8.241 8.456 542,062 +0.16(+1.90%)
Nov 23, 2015 8.241 8.359 8.213 8.299 572,199 +0.01(+0.17%)
Nov 20, 2015 8.241 8.313 8.198 8.284 440,333 +0.04(+0.52%)
Nov 19, 2015 8.098 8.241 8.084 8.241 348,983 +0.11(+1.41%)
Nov 18, 2015 8.026 8.127 7.976 8.127 371,019 +0.16(+1.98%)
Nov 17, 2015 7.897 8.055 7.890 7.969 582,102 -0.04(-0.54%)
Nov 16, 2015 7.854 8.026 7.854 8.012 520,487 +0.10(+1.27%)
Nov 13, 2015 7.912 7.998 7.890 7.912 298,380 +0.00(+0.00%)
Nov 12, 2015 7.969 8.048 7.897 7.912 434,951 -0.11(-1.43%)
Nov 11, 2015 8.069 8.148 8.012 8.026 241,760 -0.01(-0.18%)
Nov 10, 2015 7.912 8.041 7.883 8.041 401,703 +0.19(+2.37%)
Nov 09, 2015 7.983 7.998 7.826 7.854 575,384 -0.16(-1.97%)
Nov 06, 2015 7.998 8.084 7.912 8.012 685,670 -0.04(-0.53%)
Nov 05, 2015 8.084 8.098 8.012 8.055 433,169 -0.04(-0.53%)
Nov 04, 2015 8.427 8.456 8.026 8.098 1,332,301 -0.36(-4.24%)
Nov 03, 2015 8.327 8.456 8.255 8.456 493,905 +0.13(+1.55%)
Nov 02, 2015 8.141 8.363 8.098 8.327 540,901 +0.19(+2.29%)
Oct 30, 2015 8.270 8.384 8.141 8.141 605,814 -0.14(-1.73%)
Oct 29, 2015 8.384 8.456 8.270 8.284 415,817 -0.11(-1.37%)
Oct 28, 2015 8.299 8.549 8.227 8.399 754,715 +0.11(+1.38%)
Oct 27, 2015 8.628 8.671 8.270 8.284 708,106 -0.33(-3.83%)
Oct 26, 2015 8.599 8.671 8.542 8.614 716,019 +0.11(+1.35%)
Oct 23, 2015 8.499 8.542 8.427 8.499 360,258 +0.06(+0.68%)
Oct 22, 2015 8.470 8.513 8.413 8.442 457,369 +0.00(+0.00%)
Oct 21, 2015 8.384 8.513 8.370 8.442 677,628 +0.09(+1.03%)
Oct 20, 2015 8.184 8.370 8.127 8.356 616,491 +0.17(+2.10%)
Oct 19, 2015 8.112 8.213 8.112 8.184 562,801 +0.04(+0.53%)
Oct 16, 2015 8.155 8.184 8.055 8.141 352,051 +0.00(+0.00%)
Oct 15, 2015 8.055 8.155 7.883 8.141 508,712 +0.14(+1.79%)
Oct 14, 2015 8.041 8.170 7.976 7.998 579,805 -0.10(-1.24%)
Oct 13, 2015 8.299 8.342 8.098 8.098 520,969 -0.24(-2.92%)
Oct 12, 2015 8.356 8.427 8.313 8.341 466,270 -0.06(-0.68%)
Oct 09, 2015 8.384 8.442 8.313 8.399 462,736 -0.01(-0.17%)
Oct 08, 2015 8.327 8.442 8.299 8.413 599,716 +0.11(+1.38%)
Oct 07, 2015 8.213 8.356 8.184 8.299 505,016 +0.13(+1.58%)
Oct 06, 2015 8.141 8.277 8.119 8.170 559,704 +0.03(+0.35%)
Oct 05, 2015 7.783 8.155 7.783 8.141 856,256 +0.36(+4.60%)
Oct 02, 2015 7.668 7.826 7.668 7.783 946,540 +0.00(+0.00%)
Oct 01, 2015 7.883 7.998 7.697 7.783 2,021,639 -0.09(-1.09%)
Sep 30, 2015 7.869 7.912 7.611 7.869 2,022,765 -0.01(-0.18%)
Sep 29, 2015 8.341 8.384 7.869 7.883 2,198,040 -0.52(-6.14%)
Sep 28, 2015 8.958 8.972 8.327 8.399 1,955,822 -0.59(-6.54%)
Sep 25, 2015 9.087 9.115 8.943 8.986 2,054,657 -0.10(-1.10%)
Sep 24, 2015 9.173 9.216 8.972 9.087 1,411,110 -0.13(-1.40%)
Sep 23, 2015 9.119 9.271 9.091 9.216 1,196,238 +0.08(+0.91%)
Sep 22, 2015 8.995 9.161 8.939 9.133 1,150,482 +0.10(+1.07%)
Sep 21, 2015 9.036 9.091 8.912 9.036 1,999,043 -0.19(-2.10%)
Sep 18, 2015 9.119 9.243 9.078 9.230 1,144,999 +0.03(+0.30%)
Sep 17, 2015 9.036 9.299 8.981 9.202 587,315 +0.14(+1.52%)
Sep 16, 2015 9.078 9.167 9.022 9.064 590,699 +0.00(+0.00%)
Sep 15, 2015 9.050 9.091 8.898 9.064 936,217 +0.00(+0.00%)
Sep 14, 2015 9.202 9.257 8.995 9.064 598,647 +0.08(+0.92%)
Sep 11, 2015 8.774 8.981 8.760 8.981 686,356 +0.17(+1.88%)
Sep 10, 2015 8.857 8.870 8.732 8.815 613,782 -0.04(-0.47%)
Sep 09, 2015 9.036 9.050 8.843 8.857 507,456 -0.07(-0.77%)
Sep 08, 2015 8.829 8.953 8.829 8.926 476,137 +0.11(+1.25%)
Sep 04, 2015 8.857 8.815 8.815 8.815 350,009 -0.10(-1.09%)
Sep 03, 2015 8.939 8.981 8.870 8.912 426,746 +0.01(+0.16%)
Sep 02, 2015 8.898 8.967 8.843 8.898 822,164 +0.01(+0.16%)
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.