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

New York Mtge Trust (NQ: NYMT )

8.490 +0.050 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Sep 29, 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 (%)
Sep 29, 2023 8.480 8.641 8.450 8.490 680,431 +0.05(+0.59%)
Sep 28, 2023 8.330 8.470 8.280 8.440 591,925 +0.10(+1.20%)
Sep 27, 2023 8.440 8.480 8.295 8.340 522,977 -0.06(-0.71%)
Sep 26, 2023 8.590 8.590 8.395 8.400 851,519 -0.23(-2.67%)
Sep 25, 2023 8.650 8.711 8.595 8.630 836,416 -0.09(-1.03%)
Sep 22, 2023 8.470 8.750 8.450 8.720 651,117 +0.26(+3.07%)
Sep 21, 2023 8.990 9.000 8.460 8.460 1,160,306 -0.59(-6.52%)
Sep 20, 2023 9.260 9.330 9.050 9.050 1,158,962 -0.24(-2.58%)
Sep 19, 2023 9.300 9.363 9.242 9.290 921,719 +0.00(+0.00%)
Sep 18, 2023 9.367 9.377 9.251 9.290 899,696 -0.02(-0.21%)
Sep 15, 2023 9.251 9.319 9.189 9.309 1,808,058 +0.06(+0.63%)
Sep 14, 2023 9.183 9.290 9.164 9.251 624,057 +0.15(+1.70%)
Sep 13, 2023 9.058 9.106 9.019 9.096 734,129 +0.07(+0.75%)
Sep 12, 2023 8.980 9.135 8.956 9.028 548,123 +0.07(+0.76%)
Sep 11, 2023 8.961 8.990 8.888 8.961 439,358 +0.04(+0.43%)
Sep 08, 2023 8.912 9.009 8.912 8.922 680,045 +0.01(+0.11%)
Sep 07, 2023 8.970 8.999 8.864 8.912 702,854 -0.02(-0.22%)
Sep 06, 2023 9.009 9.048 8.922 8.932 504,602 -0.08(-0.86%)
Sep 05, 2023 9.203 9.222 8.990 9.009 642,961 -0.26(-2.82%)
Sep 01, 2023 9.251 9.354 9.251 9.271 355,931 +0.05(+0.53%)
Aug 31, 2023 9.280 9.363 9.213 9.222 510,622 -0.04(-0.42%)
Aug 30, 2023 9.280 9.300 9.203 9.261 624,181 -0.01(-0.10%)
Aug 29, 2023 9.164 9.300 9.116 9.271 590,250 +0.11(+1.16%)
Aug 28, 2023 8.893 9.174 8.893 9.164 653,036 +0.30(+3.39%)
Aug 25, 2023 8.786 8.932 8.777 8.864 636,353 +0.07(+0.77%)
Aug 24, 2023 8.767 8.912 8.757 8.796 504,130 -0.01(-0.11%)
Aug 23, 2023 8.660 8.835 8.651 8.806 535,952 +0.18(+2.13%)
Aug 22, 2023 8.651 8.709 8.612 8.622 399,887 +0.00(+0.00%)
Aug 21, 2023 8.554 8.641 8.544 8.622 556,425 +0.05(+0.56%)
Aug 18, 2023 8.505 8.597 8.467 8.573 685,848 +0.00(+0.00%)
Aug 17, 2023 8.593 8.670 8.554 8.573 490,416 -0.04(-0.45%)
Aug 16, 2023 8.631 8.738 8.612 8.612 515,080 -0.06(-0.67%)
Aug 15, 2023 8.622 8.694 8.515 8.670 714,698 +0.00(+0.00%)
Aug 14, 2023 8.738 8.762 8.622 8.670 578,971 -0.10(-1.10%)
Aug 11, 2023 8.738 8.806 8.738 8.767 439,108 +0.00(+0.00%)
Aug 10, 2023 8.757 8.917 8.738 8.767 627,082 +0.03(+0.33%)
Aug 09, 2023 8.738 8.825 8.728 8.738 664,979 -0.03(-0.33%)
Aug 08, 2023 8.718 8.767 8.631 8.767 651,404 -0.03(-0.33%)
Aug 07, 2023 8.893 8.903 8.699 8.796 912,979 -0.09(-0.98%)
Aug 04, 2023 8.932 9.009 8.864 8.883 557,663 +0.10(+1.10%)
Aug 03, 2023 9.639 9.702 8.738 8.786 1,521,066 -0.94(-9.66%)
Aug 02, 2023 9.745 9.745 9.629 9.726 477,395 -0.03(-0.30%)
Aug 01, 2023 9.832 9.837 9.687 9.755 487,101 -0.08(-0.79%)
Jul 31, 2023 10.03 10.06 9.755 9.832 697,570 -0.18(-1.84%)
Jul 28, 2023 10.06 10.11 9.963 10.02 454,282 +0.04(+0.39%)
Jul 27, 2023 10.19 10.30 9.968 9.978 846,534 -0.18(-1.81%)
Jul 26, 2023 10.15 10.25 10.13 10.16 471,705 +0.05(+0.48%)
Jul 25, 2023 10.05 10.18 10.01 10.11 336,107 +0.05(+0.48%)
Jul 24, 2023 10.05 10.18 10.03 10.06 504,967 +0.05(+0.48%)
Jul 21, 2023 10.07 10.10 9.997 10.02 400,796 +0.01(+0.10%)
Jul 20, 2023 10.08 10.13 9.920 10.01 550,330 -0.10(-0.96%)
Jul 19, 2023 9.987 10.14 9.987 10.10 433,801 +0.12(+1.16%)
Jul 18, 2023 9.881 10.07 9.881 9.987 492,192 +0.10(+0.98%)
Jul 17, 2023 9.862 9.920 9.776 9.891 427,910 +0.02(+0.20%)
Jul 14, 2023 9.871 9.881 9.745 9.871 426,494 +0.01(+0.10%)
Jul 13, 2023 9.832 9.997 9.803 9.862 481,659 +0.03(+0.30%)
Jul 12, 2023 9.745 9.852 9.731 9.832 675,099 +0.15(+1.50%)
Jul 11, 2023 9.668 9.726 9.629 9.687 356,209 +0.05(+0.50%)
Jul 10, 2023 9.348 9.668 9.348 9.639 527,469 +0.26(+2.79%)
Jul 07, 2023 9.232 9.431 9.232 9.377 454,261 +0.15(+1.57%)
Jul 06, 2023 9.358 9.397 9.087 9.232 643,523 -0.22(-2.36%)
Jul 05, 2023 9.600 9.600 9.455 9.455 469,834 -0.16(-1.71%)
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.