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

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2013 6.732 6.780 6.693 6.732 1,974,955 +0.03(+0.43%)
Jan 30, 2013 6.655 6.722 6.645 6.703 1,523,693 +0.05(+0.72%)
Jan 29, 2013 6.655 6.674 6.597 6.655 1,807,956 +0.02(+0.29%)
Jan 28, 2013 6.664 6.685 6.587 6.636 1,826,660 +0.00(+0.00%)
Jan 25, 2013 6.712 6.722 6.626 6.636 1,645,815 +0.00(+0.00%)
Jan 24, 2013 6.645 6.712 6.616 6.636 1,681,648 +0.02(+0.29%)
Jan 23, 2013 6.693 6.703 6.578 6.616 2,381,388 +0.01(+0.15%)
Jan 22, 2013 6.539 6.693 6.530 6.607 2,838,032 +0.13(+2.08%)
Jan 18, 2013 6.472 6.510 6.443 6.472 585,945 +0.00(+0.00%)
Jan 17, 2013 6.434 6.482 6.405 6.472 627,012 +0.07(+1.05%)
Jan 16, 2013 6.405 6.443 6.385 6.405 333,959 +0.01(+0.15%)
Jan 15, 2013 6.395 6.414 6.366 6.395 700,327 -0.01(-0.15%)
Jan 14, 2013 6.434 6.443 6.366 6.405 733,580 -0.02(-0.30%)
Jan 11, 2013 6.434 6.434 6.385 6.424 475,450 +0.04(+0.60%)
Jan 10, 2013 6.434 6.443 6.357 6.385 455,650 -0.03(-0.45%)
Jan 09, 2013 6.385 6.424 6.366 6.414 487,867 +0.06(+0.91%)
Jan 08, 2013 6.395 6.405 6.357 6.357 350,350 -0.03(-0.45%)
Jan 07, 2013 6.434 6.443 6.347 6.385 773,147 +0.03(+0.45%)
Jan 04, 2013 6.347 6.414 6.337 6.357 535,764 +0.02(+0.30%)
Jan 03, 2013 6.193 6.424 6.193 6.337 1,181,217 +0.11(+1.70%)
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.