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 +0.060 (+0.96%)
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 (%)
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%)
Jul 01, 2010 4.318 4.393 4.244 4.251 59,421 -0.12(-2.80%)
Jun 30, 2010 4.452 4.485 4.192 4.373 71,331 -0.05(-1.19%)
Jun 29, 2010 4.287 4.445 4.208 4.426 121,008 -0.03(-0.59%)
Jun 25, 2010 4.452 4.525 4.379 4.452 120,541 +0.05(+1.05%)
Jun 24, 2010 4.611 4.611 4.327 4.406 180,336 -0.21(-4.58%)
Jun 23, 2010 4.690 4.736 4.611 4.617 105,510 -0.07(-1.41%)
Jun 22, 2010 4.663 4.683 4.611 4.683 55,995 +0.06(+1.29%)
Jun 21, 2010 4.657 4.756 4.591 4.624 148,094 +0.01(+0.14%)
Jun 18, 2010 4.525 4.624 4.505 4.617 107,934 +0.10(+2.19%)
Jun 17, 2010 4.967 4.967 4.267 4.518 648,702 -0.50(-10.00%)
Jun 16, 2010 5.080 5.119 5.020 5.020 124,345 -0.07(-1.43%)
Jun 15, 2010 5.119 5.130 5.066 5.093 37,569 +0.00(+0.03%)
Jun 14, 2010 5.060 5.152 4.980 5.091 45,667 +0.08(+1.55%)
Jun 11, 2010 5.013 5.020 4.974 5.013 24,623 -0.01(-0.26%)
Jun 10, 2010 5.126 5.126 5.020 5.027 47,712 -0.06(-1.19%)
Jun 09, 2010 5.152 5.152 5.060 5.087 41,152 -0.01(-0.14%)
Jun 08, 2010 5.106 5.119 5.027 5.095 43,964 +0.03(+0.56%)
Jun 07, 2010 5.086 5.119 5.020 5.066 57,173 -0.07(-1.29%)
Jun 04, 2010 5.040 5.132 5.040 5.132 31,681 +0.01(+0.26%)
Jun 03, 2010 5.027 5.119 5.027 5.119 76,893 +0.10(+1.97%)
Jun 02, 2010 5.000 5.040 4.881 5.020 44,784 +0.06(+1.20%)
Jun 01, 2010 4.954 4.980 4.954 4.961 25,786 +0.01(+0.29%)
May 28, 2010 4.947 4.987 4.822 4.946 50,463 -0.00(-0.03%)
May 27, 2010 4.908 5.000 4.822 4.947 15,918 +0.11(+2.32%)
May 26, 2010 4.829 4.934 4.829 4.835 50,274 +0.02(+0.41%)
May 25, 2010 4.796 4.815 4.683 4.815 35,290 -0.04(-0.82%)
May 24, 2010 4.815 4.947 4.815 4.855 17,629 +0.02(+0.41%)
May 21, 2010 4.657 4.974 4.624 4.835 80,584 +0.09(+1.95%)
May 20, 2010 4.736 4.822 4.723 4.743 81,851 -0.18(-3.62%)
May 19, 2010 5.033 5.033 4.921 4.921 94,619 -0.11(-2.23%)
May 18, 2010 5.086 5.086 5.033 5.033 28,137 -0.02(-0.33%)
May 17, 2010 5.113 5.113 5.020 5.050 39,631 -0.03(-0.56%)
May 14, 2010 5.086 5.099 5.053 5.078 32,511 -0.00(-0.01%)
May 13, 2010 5.080 5.119 5.027 5.079 57,718 +0.03(+0.51%)
May 12, 2010 5.066 5.080 5.000 5.053 59,625 +0.03(+0.66%)
May 11, 2010 5.020 5.053 4.954 5.020 87,525 +0.06(+1.20%)
May 10, 2010 4.955 5.020 4.851 4.961 131,000 +0.17(+3.59%)
May 07, 2010 4.901 5.020 4.657 4.789 151,876 -0.02(-0.41%)
May 06, 2010 5.053 5.086 2.735 4.809 312,258 -0.26(-5.21%)
May 05, 2010 5.053 5.086 5.013 5.073 107,380 -0.01(-0.13%)
May 04, 2010 5.060 5.119 5.033 5.080 90,471 +0.01(+0.26%)
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.