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

New York Mtge Trust (NQ: NYMT )

10.27 +0.32 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 10.01 10.27 9.965 10.27 890,352 +0.32(+3.22%)
Jun 01, 2023 9.770 9.980 9.730 9.950 540,868 +0.18(+1.84%)
May 31, 2023 9.690 9.800 9.680 9.770 603,026 +0.01(+0.10%)
May 30, 2023 9.680 9.860 9.640 9.760 554,132 +0.15(+1.56%)
May 26, 2023 9.310 9.650 9.250 9.610 465,775 +0.31(+3.33%)
May 25, 2023 9.620 9.620 9.210 9.300 558,341 -0.37(-3.83%)
May 24, 2023 9.890 9.900 9.590 9.670 619,734 -0.27(-2.72%)
May 23, 2023 9.980 10.14 9.930 9.940 534,226 -0.02(-0.20%)
May 22, 2023 9.820 9.971 9.795 9.960 439,130 +0.15(+1.53%)
May 19, 2023 10.05 10.06 9.795 9.810 312,103 -0.13(-1.31%)
May 18, 2023 9.760 9.960 9.740 9.940 458,061 +0.16(+1.64%)
May 17, 2023 9.620 9.810 9.580 9.780 535,439 +0.21(+2.19%)
May 16, 2023 9.710 9.765 9.570 9.570 436,537 -0.16(-1.64%)
May 15, 2023 9.780 9.860 9.710 9.730 566,893 +0.01(+0.10%)
May 12, 2023 9.750 9.819 9.635 9.720 517,754 -0.02(-0.21%)
May 11, 2023 9.680 9.770 9.610 9.740 514,799 -0.01(-0.10%)
May 10, 2023 9.860 9.890 9.550 9.750 825,981 +0.05(+0.52%)
May 09, 2023 9.820 9.820 9.655 9.700 561,599 -0.17(-1.72%)
May 08, 2023 9.770 9.905 9.725 9.870 614,124 +0.11(+1.13%)
May 05, 2023 9.620 9.880 9.580 9.760 699,722 +0.22(+2.31%)
May 04, 2023 9.620 9.800 9.450 9.540 792,740 -0.06(-0.63%)
May 03, 2023 9.640 9.870 9.590 9.600 585,505 +0.04(+0.42%)
May 02, 2023 10.05 10.09 9.450 9.560 730,621 -0.45(-4.50%)
May 01, 2023 10.25 10.32 9.945 10.01 433,811 -0.27(-2.63%)
Apr 28, 2023 10.21 10.28 10.13 10.28 637,729 +0.12(+1.18%)
Apr 27, 2023 9.990 10.21 9.990 10.16 618,282 +0.19(+1.91%)
Apr 26, 2023 10.08 10.21 9.940 9.970 770,543 -0.07(-0.70%)
Apr 25, 2023 10.21 10.21 10.01 10.04 429,875 -0.16(-1.57%)
Apr 24, 2023 10.22 10.27 10.10 10.20 488,814 -0.01(-0.10%)
Apr 21, 2023 10.13 10.26 10.02 10.21 375,638 +0.06(+0.59%)
Apr 20, 2023 10.05 10.16 10.04 10.15 411,166 +0.01(+0.10%)
Apr 19, 2023 9.870 10.22 9.820 10.14 454,787 +0.25(+2.53%)
Apr 18, 2023 10.16 10.18 9.825 9.890 533,239 -0.28(-2.75%)
Apr 17, 2023 10.00 10.23 9.850 10.17 701,570 +0.18(+1.80%)
Apr 14, 2023 10.15 10.21 9.825 9.990 607,438 -0.14(-1.38%)
Apr 13, 2023 10.14 10.14 9.965 10.13 487,336 -0.01(-0.10%)
Apr 12, 2023 10.30 10.37 10.11 10.14 474,420 -0.08(-0.78%)
Apr 11, 2023 10.20 10.31 10.12 10.22 445,687 +0.05(+0.49%)
Apr 10, 2023 10.16 10.25 9.855 10.17 855,524 +0.00(+0.00%)
Apr 06, 2023 10.18 10.24 10.12 10.17 335,288 +0.02(+0.20%)
Apr 05, 2023 10.01 10.17 9.925 10.15 429,046 +0.12(+1.15%)
Apr 04, 2023 9.990 10.05 9.875 10.04 524,427 +0.09(+0.85%)
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.