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

New York Mtge Trust (NQ: NYMT )

6.220 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:25 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 (%)
Jun 30, 2011 5.674 5.674 5.614 5.652 140,065 -0.03(-0.53%)
Jun 29, 2011 5.667 5.690 5.621 5.682 221,878 +0.04(+0.67%)
Jun 28, 2011 5.690 5.716 5.614 5.644 1,276,223 -0.33(-5.46%)
Jun 27, 2011 6.054 6.054 5.879 5.970 220,230 -0.05(-0.76%)
Jun 24, 2011 5.872 6.046 5.872 6.016 266,852 +0.08(+1.41%)
Jun 23, 2011 5.765 5.977 5.705 5.932 536,213 +0.25(+4.41%)
Jun 22, 2011 5.310 5.765 5.310 5.682 468,293 +0.46(+8.71%)
Jun 21, 2011 5.219 5.265 5.181 5.227 26,557 +0.06(+1.17%)
Jun 20, 2011 5.166 5.212 5.045 5.166 17,587 +0.09(+1.79%)
Jun 17, 2011 5.052 5.083 5.022 5.075 30,205 +0.08(+1.52%)
Jun 16, 2011 5.022 5.022 4.969 4.999 26,168 -0.06(-1.20%)
Jun 15, 2011 5.075 5.151 4.931 5.060 81,799 +0.00(+0.00%)
Jun 14, 2011 5.121 5.159 5.045 5.060 60,511 -0.07(-1.33%)
Jun 13, 2011 5.197 5.295 5.052 5.128 63,199 -0.06(-1.17%)
Jun 10, 2011 5.280 5.310 5.121 5.189 55,453 -0.06(-1.16%)
Jun 09, 2011 5.257 5.325 5.174 5.250 45,538 +0.05(+1.02%)
Jun 08, 2011 5.052 5.454 5.014 5.197 138,561 -0.24(-4.33%)
Jun 07, 2011 5.410 5.468 5.299 5.432 126,569 +0.06(+1.10%)
Jun 06, 2011 5.513 5.572 5.373 5.373 198,455 -0.04(-0.68%)
Jun 03, 2011 5.402 5.410 5.358 5.410 58,884 +0.26(+5.00%)
May 24, 2011 5.093 5.189 5.093 5.152 50,111 +0.07(+1.45%)
May 23, 2011 5.056 5.093 5.042 5.078 19,445 +0.03(+0.50%)
May 20, 2011 5.078 5.093 5.020 5.053 57,627 -0.03(-0.49%)
May 19, 2011 5.012 5.078 4.997 5.078 54,311 +0.10(+1.92%)
May 18, 2011 4.931 5.012 4.931 4.983 14,936 +0.06(+1.20%)
May 17, 2011 4.968 5.012 4.894 4.924 55,836 -0.09(-1.76%)
May 16, 2011 4.953 5.020 4.953 5.012 35,724 +0.04(+0.89%)
May 13, 2011 4.968 5.005 4.954 4.968 6,994 -0.04(-0.74%)
May 12, 2011 5.056 5.056 4.968 5.005 24,347 -0.02(-0.37%)
May 11, 2011 4.931 5.042 4.931 5.023 28,884 +0.09(+1.87%)
May 10, 2011 4.939 5.056 4.894 4.931 90,178 +0.04(+0.75%)
May 09, 2011 4.865 4.997 4.821 4.894 52,387 +0.03(+0.59%)
May 06, 2011 4.894 4.902 4.806 4.866 7,134 -0.01(-0.29%)
May 05, 2011 4.858 4.880 4.799 4.880 16,290 +0.01(+0.15%)
May 04, 2011 4.858 4.937 4.858 4.872 32,907 -0.04(-0.75%)
May 03, 2011 4.968 4.968 4.872 4.909 34,395 -0.02(-0.45%)
May 02, 2011 4.953 4.997 4.902 4.931 27,149 -0.07(-1.33%)
Apr 29, 2011 4.961 5.034 4.961 4.997 19,191 +0.05(+1.04%)
Apr 28, 2011 4.902 4.990 4.902 4.946 36,652 +0.06(+1.20%)
Apr 27, 2011 4.806 4.894 4.806 4.887 51,182 +0.11(+2.31%)
Apr 26, 2011 4.843 4.880 4.762 4.777 48,020 -0.01(-0.15%)
Apr 25, 2011 4.872 4.997 4.637 4.784 113,444 -0.19(-3.85%)
Apr 21, 2011 4.975 4.975 4.821 4.975 21,341 -0.01(-0.15%)
Apr 20, 2011 4.916 5.042 4.916 4.983 40,153 +0.07(+1.35%)
Apr 19, 2011 4.791 4.939 4.785 4.916 29,042 +0.10(+1.98%)
Apr 18, 2011 4.887 4.887 4.718 4.821 29,692 -0.05(-1.06%)
Apr 15, 2011 4.821 4.916 4.710 4.872 23,845 +0.01(+0.15%)
Apr 14, 2011 4.880 4.961 4.534 4.865 147,702 -0.11(-2.29%)
Apr 13, 2011 5.064 5.064 4.968 4.979 20,183 -0.08(-1.67%)
Apr 12, 2011 5.108 5.130 5.005 5.064 24,483 +0.05(+1.02%)
Apr 11, 2011 5.145 5.145 5.005 5.012 32,114 -0.07(-1.29%)
Apr 08, 2011 5.086 5.086 5.071 5.078 11,410 -0.01(-0.16%)
Apr 07, 2011 5.145 5.152 5.078 5.086 15,002 -0.06(-1.14%)
Apr 06, 2011 5.145 5.218 5.064 5.145 16,644 +0.07(+1.30%)
Apr 05, 2011 4.997 5.078 4.931 5.078 25,146 +0.08(+1.62%)
Apr 04, 2011 5.152 5.152 4.991 4.997 43,179 -0.15(-3.00%)
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.