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

New York Mtge Trust (NQ: NYMT )

6.270 +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2013 6.916 6.970 6.862 6.927 0 +0.04(+0.63%)
Oct 30, 2013 6.895 7.003 6.862 6.884 405,318 -0.04(-0.62%)
Oct 29, 2013 7.035 7.046 6.851 6.927 0 -0.13(-1.84%)
Oct 28, 2013 7.132 7.132 7.014 7.057 539,508 -0.06(-0.91%)
Oct 25, 2013 7.132 7.143 7.035 7.122 0 +0.05(+0.76%)
Oct 24, 2013 7.035 7.089 7.003 7.068 482,780 +0.03(+0.46%)
Oct 23, 2013 7.024 7.078 7.003 7.035 464,192 +0.04(+0.62%)
Oct 22, 2013 6.927 7.024 6.927 6.992 709,384 +0.09(+1.25%)
Oct 21, 2013 6.895 6.981 6.884 6.906 573,879 +0.01(+0.16%)
Oct 18, 2013 6.884 6.916 6.821 6.895 534,681 +0.05(+0.79%)
Oct 17, 2013 6.733 6.862 6.722 6.841 787,209 +0.15(+2.26%)
Oct 16, 2013 6.646 6.722 6.603 6.689 616,872 +0.08(+1.14%)
Oct 15, 2013 6.700 6.754 6.614 6.614 517,748 -0.11(-1.61%)
Oct 14, 2013 6.711 6.743 6.679 6.722 354,656 +0.01(+0.16%)
Oct 11, 2013 6.700 6.722 6.657 6.711 0 +0.02(+0.32%)
Oct 10, 2013 6.657 6.711 6.592 6.689 577,833 +0.10(+1.48%)
Oct 09, 2013 6.592 6.635 6.571 6.592 0 +0.02(+0.33%)
Oct 08, 2013 6.592 6.614 6.549 6.571 479,142 -0.04(-0.65%)
Oct 07, 2013 6.646 6.700 6.592 6.614 0 -0.10(-1.45%)
Oct 04, 2013 6.700 6.743 6.700 6.711 0 -0.01(-0.16%)
Oct 03, 2013 6.787 6.787 6.700 6.722 0 -0.04(-0.64%)
Oct 02, 2013 6.743 6.862 6.743 6.765 406,091 -0.04(-0.63%)
Oct 01, 2013 6.711 6.824 6.700 6.808 363,373 +0.03(+0.48%)
Sep 27, 2013 6.808 6.862 6.765 6.776 0 -0.08(-1.10%)
Sep 26, 2013 6.787 6.851 6.733 6.851 824,426 +0.06(+0.96%)
Sep 25, 2013 6.970 7.014 6.776 6.787 1,634,008 -0.21(-2.94%)
Sep 24, 2013 7.035 7.046 6.927 6.992 922,064 -0.06(-0.92%)
Sep 23, 2013 7.165 7.165 6.981 7.057 908,356 -0.11(-1.51%)
Sep 20, 2013 7.024 7.273 6.895 7.165 0 +0.15(+2.16%)
Sep 19, 2013 7.100 7.132 6.938 7.014 1,428,054 -0.04(-0.60%)
Sep 18, 2013 6.953 7.067 6.880 7.056 2,205,458 +0.12(+1.78%)
Sep 17, 2013 6.901 6.974 6.860 6.932 1,114,483 +0.07(+1.06%)
Sep 16, 2013 6.880 6.932 6.756 6.860 1,130,011 +0.10(+1.54%)
Sep 13, 2013 6.611 6.818 6.600 6.756 0 +0.21(+3.17%)
Sep 12, 2013 6.538 6.611 6.496 6.548 0 +0.04(+0.64%)
Sep 11, 2013 6.413 6.517 6.413 6.507 0 +0.06(+0.97%)
Sep 10, 2013 6.496 6.507 6.424 6.444 296,905 -0.02(-0.32%)
Sep 09, 2013 6.413 6.496 6.393 6.465 0 +0.07(+1.14%)
Sep 06, 2013 6.299 6.443 6.278 6.393 0 +0.15(+2.33%)
Sep 05, 2013 6.310 6.341 6.237 6.247 0 -0.08(-1.31%)
Sep 04, 2013 6.320 6.424 6.278 6.330 0 +0.00(+0.00%)
Sep 03, 2013 6.278 6.330 6.154 6.330 0 +0.06(+0.99%)
Aug 30, 2013 6.372 6.476 6.268 6.268 0 -0.10(-1.63%)
Aug 29, 2013 6.247 6.372 6.206 6.372 461,872 +0.09(+1.49%)
Aug 28, 2013 6.247 6.320 6.206 6.278 0 -0.01(-0.17%)
Aug 27, 2013 6.247 6.372 6.227 6.289 685,370 -0.04(-0.66%)
Aug 26, 2013 6.278 6.351 6.237 6.330 0 +0.04(+0.66%)
Aug 23, 2013 6.133 6.320 6.133 6.289 0 +0.15(+2.36%)
Aug 22, 2013 6.092 6.185 6.029 6.144 539,308 +0.11(+1.89%)
Aug 21, 2013 5.988 6.133 5.957 6.029 0 +0.04(+0.69%)
Aug 20, 2013 5.894 6.040 5.832 5.988 1,570,870 +0.21(+3.59%)
Aug 19, 2013 6.289 6.289 5.760 5.780 3,181,798 -0.52(-8.24%)
Aug 16, 2013 6.320 6.382 6.278 6.299 0 -0.03(-0.49%)
Aug 15, 2013 6.393 6.403 6.310 6.330 770,979 -0.09(-1.45%)
Aug 14, 2013 6.486 6.527 6.393 6.424 777,403 -0.07(-1.12%)
Aug 13, 2013 6.569 6.569 6.382 6.496 603,773 -0.07(-1.11%)
Aug 12, 2013 6.455 6.569 6.434 6.569 622,213 +0.13(+2.10%)
Aug 09, 2013 6.393 6.476 6.361 6.434 542,478 +0.06(+0.98%)
Aug 08, 2013 6.341 6.455 6.310 6.372 958,031 +0.09(+1.49%)
Aug 07, 2013 6.527 6.528 6.247 6.278 1,698,585 -0.35(-5.32%)
Aug 06, 2013 6.694 6.694 6.600 6.631 478,529 -0.03(-0.47%)
Aug 05, 2013 6.652 6.694 6.590 6.662 529,244 +0.05(+0.78%)
Aug 02, 2013 6.569 6.704 6.569 6.611 640,943 +0.03(+0.47%)
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.