Skip to main content

New York Mtge Trust (NQ: NYMT )

6.180 -0.050 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 6.230 6.320 6.180 6.230 468,248 -0.01(-0.16%)
Jun 21, 2024 6.120 6.250 6.070 6.240 2,440,815 +0.13(+2.13%)
Jun 20, 2024 6.010 6.220 6.010 6.110 866,734 +0.08(+1.33%)
Jun 18, 2024 6.030 6.050 5.995 6.030 448,540 -0.02(-0.33%)
Jun 17, 2024 6.020 6.120 6.000 6.050 794,636 +0.01(+0.17%)
Jun 14, 2024 6.000 6.090 5.975 6.040 534,779 +0.00(+0.00%)
Jun 13, 2024 5.940 6.040 5.890 6.040 449,214 +0.08(+1.34%)
Jun 12, 2024 5.980 6.040 5.940 5.960 678,004 +0.12(+2.05%)
Jun 11, 2024 5.830 5.880 5.710 5.840 542,886 -0.01(-0.17%)
Jun 10, 2024 5.770 5.890 5.715 5.850 520,845 +0.03(+0.52%)
Jun 07, 2024 5.850 5.880 5.760 5.820 478,011 -0.09(-1.52%)
Jun 06, 2024 5.970 6.000 5.900 5.910 468,945 -0.10(-1.66%)
Jun 05, 2024 5.960 6.020 5.910 6.010 591,771 +0.05(+0.84%)
Jun 04, 2024 5.990 6.029 5.942 5.960 378,304 -0.04(-0.58%)
Jun 03, 2024 6.020 6.130 5.970 5.995 520,158 +0.04(+0.76%)
May 31, 2024 5.900 6.055 5.895 5.950 910,278 +0.08(+1.36%)
May 30, 2024 5.770 5.890 5.750 5.870 874,821 +0.18(+3.16%)
May 29, 2024 5.800 5.890 5.650 5.690 857,429 -0.21(-3.56%)
May 28, 2024 5.900 5.925 5.830 5.900 681,758 +0.00(+0.00%)
May 24, 2024 5.800 5.915 5.760 5.900 791,168 +0.13(+2.25%)
May 23, 2024 6.100 6.105 5.770 5.770 862,335 -0.33(-5.41%)
May 22, 2024 6.100 6.160 6.060 6.100 502,428 +0.00(+0.00%)
May 21, 2024 6.170 6.185 6.080 6.100 489,098 -0.07(-1.13%)
May 20, 2024 6.250 6.280 6.160 6.170 332,168 -0.10(-1.59%)
May 17, 2024 6.360 6.360 6.260 6.270 430,558 -0.06(-0.95%)
May 16, 2024 6.300 6.330 6.265 6.330 393,623 +0.06(+0.96%)
May 15, 2024 6.300 6.359 6.220 6.270 433,546 +0.04(+0.64%)
May 14, 2024 6.180 6.330 6.180 6.230 584,949 +0.09(+1.47%)
May 13, 2024 6.190 6.225 6.100 6.140 607,008 -0.01(-0.16%)
May 10, 2024 6.180 6.250 6.130 6.150 516,746 -0.03(-0.49%)
May 09, 2024 6.020 6.180 6.020 6.180 638,978 +0.16(+2.66%)
May 08, 2024 6.100 6.102 5.985 6.020 819,776 -0.13(-2.11%)
May 07, 2024 6.160 6.215 6.120 6.150 889,137 +0.00(+0.00%)
May 06, 2024 6.210 6.250 6.120 6.150 1,020,432 -0.06(-0.97%)
May 03, 2024 6.320 6.420 6.070 6.210 1,433,395 -0.05(-0.88%)
May 02, 2024 6.710 6.800 5.780 6.265 2,388,793 -0.75(-10.75%)
May 01, 2024 6.860 7.179 6.860 7.020 488,107 +0.17(+2.48%)
Apr 30, 2024 6.950 6.957 6.850 6.850 467,041 -0.12(-1.79%)
Apr 29, 2024 7.070 7.190 6.960 6.975 471,593 -0.07(-0.92%)
Apr 26, 2024 7.000 7.109 6.990 7.040 322,987 +0.07(+1.00%)
Apr 25, 2024 7.070 7.115 6.960 6.970 679,883 -0.13(-1.83%)
Apr 24, 2024 7.140 7.160 7.050 7.100 519,855 -0.10(-1.39%)
Apr 23, 2024 7.030 7.250 7.030 7.200 586,381 +0.14(+1.98%)
Apr 22, 2024 6.980 7.080 6.935 7.060 476,437 +0.10(+1.44%)
Apr 19, 2024 6.790 6.970 6.790 6.960 1,029,766 +0.14(+2.05%)
Apr 18, 2024 6.800 6.860 6.770 6.820 565,170 +0.00(+0.00%)
Apr 17, 2024 6.780 6.890 6.775 6.820 518,367 +0.09(+1.34%)
Apr 16, 2024 6.860 6.860 6.700 6.730 880,720 -0.14(-2.04%)
Apr 15, 2024 6.960 7.030 6.800 6.870 675,979 -0.11(-1.58%)
Apr 12, 2024 7.030 7.065 6.960 6.980 635,959 -0.09(-1.27%)
Apr 11, 2024 7.000 7.090 6.820 7.070 764,440 +0.12(+1.73%)
Apr 10, 2024 7.240 7.240 6.855 6.950 795,585 -0.38(-5.18%)
Apr 09, 2024 7.280 7.340 7.220 7.330 293,763 +0.09(+1.24%)
Apr 08, 2024 7.120 7.260 7.120 7.240 463,689 +0.11(+1.54%)
Apr 05, 2024 7.170 7.190 7.060 7.130 557,244 -0.07(-0.97%)
Apr 04, 2024 7.290 7.350 7.175 7.200 560,157 -0.04(-0.55%)
Apr 03, 2024 7.130 7.255 7.080 7.240 435,557 +0.08(+1.12%)
Apr 02, 2024 7.170 7.220 7.060 7.160 702,071 -0.10(-1.38%)
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.