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

New York Mtge Trust (NQ: NYMT )

6.225 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:21 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 (%)
May 29, 2020 5.569 5.647 5.336 5.388 4,359,707 -0.34(-5.88%)
May 28, 2020 6.087 6.139 5.699 5.724 3,188,668 -0.31(-5.15%)
May 27, 2020 5.776 6.061 5.543 6.035 6,133,497 +0.47(+8.37%)
May 26, 2020 5.310 5.699 5.310 5.569 4,920,292 +0.36(+6.97%)
May 22, 2020 4.947 5.258 4.921 5.206 3,478,284 -0.08(-1.47%)
May 21, 2020 4.999 5.284 4.973 5.284 3,951,527 +0.28(+5.70%)
May 20, 2020 4.870 5.077 4.870 4.999 2,567,562 +0.21(+4.32%)
May 19, 2020 4.714 4.999 4.559 4.792 2,840,130 +0.00(+0.00%)
May 18, 2020 4.507 4.792 4.429 4.792 3,612,619 +0.49(+11.45%)
May 15, 2020 4.403 4.533 4.274 4.300 4,387,812 -0.26(-5.68%)
May 14, 2020 4.170 4.559 3.911 4.559 3,275,611 +0.23(+5.39%)
May 13, 2020 4.714 4.714 4.015 4.326 4,776,011 -0.36(-7.73%)
May 12, 2020 4.973 4.999 4.688 4.688 3,479,910 -0.23(-4.74%)
May 11, 2020 5.155 5.180 4.921 4.921 3,746,239 -0.26(-5.00%)
May 08, 2020 5.180 5.258 5.051 5.180 2,930,690 +0.03(+0.50%)
May 07, 2020 5.155 5.284 5.051 5.155 2,122,195 +0.10(+2.05%)
May 06, 2020 5.336 5.517 5.051 5.051 3,218,026 -0.21(-3.94%)
May 05, 2020 5.414 5.647 5.258 5.258 3,322,900 +0.00(+0.00%)
May 04, 2020 5.258 5.440 5.025 5.258 3,175,908 -0.13(-2.40%)
May 01, 2020 5.465 5.569 5.180 5.388 3,093,957 -0.26(-4.59%)
Apr 30, 2020 5.906 6.087 5.569 5.647 3,969,263 -0.39(-6.44%)
Apr 29, 2020 5.958 6.372 5.880 6.035 5,104,006 +0.26(+4.48%)
Apr 28, 2020 5.569 5.828 5.310 5.776 4,286,124 +0.34(+6.19%)
Apr 27, 2020 5.258 5.543 5.129 5.440 3,735,976 +0.31(+6.06%)
Apr 24, 2020 5.206 5.362 4.947 5.129 3,464,308 -0.13(-2.46%)
Apr 23, 2020 5.206 5.440 5.180 5.258 2,871,974 -0.08(-1.46%)
Apr 22, 2020 5.491 5.517 5.129 5.336 3,234,477 -0.05(-0.96%)
Apr 21, 2020 5.025 5.414 4.999 5.388 3,598,029 +0.18(+3.48%)
Apr 20, 2020 5.180 5.414 5.077 5.206 3,366,503 -0.23(-4.29%)
Apr 17, 2020 5.336 5.569 5.103 5.440 5,076,474 +0.52(+10.53%)
Apr 16, 2020 5.336 5.362 4.844 4.921 5,778,257 -0.41(-7.77%)
Apr 15, 2020 5.284 5.440 5.180 5.336 4,892,109 -0.26(-4.63%)
Apr 14, 2020 5.880 6.009 5.440 5.595 6,952,437 -0.10(-1.82%)
Apr 13, 2020 6.191 6.217 5.206 5.699 9,252,806 -0.10(-1.79%)
Apr 09, 2020 6.890 7.227 5.180 5.802 22,443,764 +0.62(+12.00%)
Apr 08, 2020 4.870 5.414 4.403 5.180 18,160,724 +1.71(+49.25%)
Apr 07, 2020 3.600 3.885 3.238 3.471 8,135,431 +0.34(+10.74%)
Apr 06, 2020 3.238 3.497 2.797 3.134 6,341,146 +0.34(+12.04%)
Apr 03, 2020 3.108 3.186 2.616 2.797 5,302,321 -0.16(-5.26%)
Apr 02, 2020 3.367 3.497 2.849 2.953 4,509,670 -0.39(-11.63%)
Apr 01, 2020 3.704 3.756 3.264 3.341 5,099,325 -0.67(-16.77%)
Mar 31, 2020 4.170 4.222 3.911 4.015 3,895,230 -0.13(-3.12%)
Mar 30, 2020 4.533 4.559 3.808 4.144 6,552,944 -0.80(-16.23%)
Mar 27, 2020 5.388 5.598 4.714 4.947 10,710,000 +0.26(+5.52%)
Mar 26, 2020 3.885 5.750 3.885 4.688 23,283,854 +1.53(+48.36%)
Mar 25, 2020 3.316 3.756 2.875 3.160 10,544,012 +0.52(+19.61%)
Mar 24, 2020 3.367 3.393 2.538 2.642 15,627,372 -2.25(-46.03%)
Mar 23, 2020 5.595 5.724 4.766 4.896 4,848,157 -0.73(-12.90%)
Mar 20, 2020 5.621 6.450 5.310 5.621 13,285,472 +0.67(+13.61%)
Mar 19, 2020 4.533 5.232 3.626 4.947 8,173,620 +1.04(+26.49%)
Mar 18, 2020 4.896 4.947 3.056 3.911 10,313,321 -1.27(-24.50%)
Mar 17, 2020 8.030 8.133 5.180 5.180 10,307,399 -2.12(-29.08%)
Mar 16, 2020 9.584 9.817 7.304 7.304 6,936,351 -3.63(-33.18%)
Mar 13, 2020 12.02 12.10 9.817 10.93 6,005,344 +0.28(+2.68%)
Mar 12, 2020 12.54 12.56 10.46 10.65 4,807,774 -2.85(-21.11%)
Mar 11, 2020 14.17 14.19 13.34 13.50 3,720,851 -0.96(-6.63%)
Mar 10, 2020 14.45 14.61 13.73 14.45 4,878,384 +0.54(+3.91%)
Mar 09, 2020 14.43 14.56 13.86 13.91 4,480,153 -1.32(-8.67%)
Mar 06, 2020 15.28 15.39 14.79 15.23 3,039,444 -0.31(-2.00%)
Mar 05, 2020 15.65 15.70 15.39 15.54 1,891,330 -0.28(-1.80%)
Mar 04, 2020 15.80 15.93 15.59 15.83 2,318,184 +0.26(+1.66%)
Mar 03, 2020 15.75 15.90 15.31 15.57 4,317,744 -0.10(-0.66%)
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.