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 (%)
Nov 30, 2012 6.133 6.225 6.123 6.188 4,340,684 +0.07(+1.21%)
Nov 29, 2012 5.994 6.142 5.994 6.114 838,760 +0.14(+2.31%)
Nov 28, 2012 6.031 6.077 5.948 5.976 707,658 -0.05(-0.77%)
Nov 27, 2012 5.994 6.068 5.921 6.022 751,529 +0.06(+1.08%)
Nov 26, 2012 5.930 5.985 5.865 5.957 882,834 +0.06(+0.94%)
Nov 23, 2012 5.847 5.911 5.801 5.902 482,991 +0.09(+1.59%)
Nov 21, 2012 5.801 5.874 5.736 5.810 645,170 +0.05(+0.80%)
Nov 20, 2012 5.764 5.791 5.681 5.764 655,862 +0.07(+1.30%)
Nov 19, 2012 5.865 5.921 5.607 5.690 1,828,943 -0.02(-0.31%)
Nov 16, 2012 5.423 5.755 5.423 5.708 1,657,455 +0.31(+5.80%)
Nov 15, 2012 5.137 5.404 5.081 5.395 1,941,057 +0.20(+3.91%)
Nov 14, 2012 5.423 5.515 5.081 5.192 2,682,408 -0.25(-4.58%)
Nov 13, 2012 5.718 5.727 5.358 5.441 3,497,393 -0.32(-5.58%)
Nov 12, 2012 5.957 5.967 5.708 5.762 1,276,431 -0.14(-2.37%)
Nov 09, 2012 5.856 5.930 5.810 5.902 1,219,876 +0.05(+0.77%)
Nov 08, 2012 6.096 6.234 5.819 5.857 1,905,993 -0.24(-3.92%)
Nov 07, 2012 6.142 6.188 5.874 6.096 2,104,145 -0.09(-1.49%)
Nov 06, 2012 6.234 6.234 6.142 6.188 661,094 -0.01(-0.15%)
Nov 05, 2012 6.188 6.225 6.105 6.197 964,503 -0.02(-0.30%)
Nov 02, 2012 6.299 6.308 6.188 6.216 885,567 -0.06(-1.03%)
Nov 01, 2012 6.317 6.354 6.271 6.280 1,262,491 -0.04(-0.58%)
Oct 31, 2012 6.179 6.354 6.179 6.317 3,448,430 +0.15(+2.39%)
Oct 26, 2012 6.234 6.170 6.170 6.170 1,166,006 -0.03(-0.45%)
Oct 25, 2012 6.382 6.382 6.179 6.197 764,241 +0.01(+0.15%)
Oct 24, 2012 6.133 6.234 6.077 6.188 737,669 +0.08(+1.36%)
Oct 23, 2012 6.179 6.179 6.040 6.105 827,982 -0.00(-0.08%)
Oct 19, 2012 6.188 6.211 6.087 6.110 1,116,280 -0.09(-1.41%)
Oct 18, 2012 6.253 6.262 6.188 6.197 1,082,344 -0.03(-0.44%)
Oct 17, 2012 6.133 6.253 6.096 6.225 1,705,256 +0.15(+2.43%)
Oct 16, 2012 5.976 6.087 5.976 6.077 1,415,073 +0.12(+2.01%)
Oct 15, 2012 6.253 6.253 5.755 5.957 5,822,215 -0.27(-4.30%)
Oct 12, 2012 6.336 6.336 6.225 6.225 1,876,118 -0.08(-1.32%)
Oct 11, 2012 6.317 6.354 6.289 6.308 1,018,723 +0.03(+0.44%)
Oct 10, 2012 6.382 6.400 6.225 6.280 3,827,758 -0.11(-1.73%)
Oct 09, 2012 6.492 6.492 6.372 6.391 1,703,689 -0.07(-1.14%)
Oct 08, 2012 6.455 6.474 6.419 6.465 1,763,095 +0.03(+0.43%)
Oct 05, 2012 6.409 6.455 6.382 6.437 1,667,199 +0.04(+0.58%)
Oct 04, 2012 6.419 6.419 6.382 6.400 2,209,879 +0.02(+0.29%)
Oct 03, 2012 6.354 6.419 6.326 6.382 23,193,520 -0.17(-2.54%)
Oct 02, 2012 6.594 6.631 6.511 6.548 1,279,096 -0.01(-0.14%)
Oct 01, 2012 6.538 6.631 6.520 6.557 1,060,379 +0.06(+0.85%)
Sep 28, 2012 6.511 6.563 6.465 6.502 1,239,243 +0.00(+0.00%)
Sep 27, 2012 6.621 6.668 6.483 6.502 1,326,607 -0.06(-0.98%)
Sep 26, 2012 6.686 6.732 6.548 6.566 1,756,497 -0.09(-1.39%)
Sep 25, 2012 6.827 6.827 6.658 6.658 2,173,482 -0.12(-1.83%)
Sep 24, 2012 6.818 6.836 6.756 6.783 1,824,839 +0.03(+0.39%)
Sep 21, 2012 6.712 6.792 6.667 6.756 1,931,410 +0.07(+1.06%)
Sep 20, 2012 6.578 6.703 6.561 6.685 2,354,998 +0.17(+2.59%)
Sep 19, 2012 6.552 6.623 6.489 6.516 2,026,633 +0.11(+1.66%)
Sep 18, 2012 6.632 6.632 6.374 6.409 2,702,862 -0.22(-3.35%)
Sep 17, 2012 6.623 6.658 6.507 6.632 2,532,946 +0.13(+2.05%)
Sep 14, 2012 6.321 6.507 6.321 6.498 2,248,460 +0.22(+3.54%)
Sep 13, 2012 6.223 6.321 6.214 6.276 1,238,465 +0.04(+0.71%)
Sep 12, 2012 6.178 6.241 6.169 6.232 732,606 +0.05(+0.86%)
Sep 11, 2012 6.241 6.249 6.178 6.178 739,850 -0.03(-0.43%)
Sep 10, 2012 6.205 6.258 6.187 6.205 1,038,826 +0.01(+0.14%)
Sep 07, 2012 6.205 6.205 6.143 6.196 505,350 +0.03(+0.43%)
Sep 06, 2012 6.178 6.205 6.152 6.169 890,697 +0.01(+0.14%)
Sep 05, 2012 6.205 6.214 6.152 6.161 868,669 -0.03(-0.43%)
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.