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

New York Mtge Trust (NQ: NYMT )

6.020 -0.080 (-1.31%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 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, 2011 5.543 5.629 5.488 5.496 42,272 -0.07(-1.27%)
Oct 28, 2011 5.503 5.594 5.503 5.566 21,055 +0.00(+0.00%)
Oct 27, 2011 5.574 5.621 5.385 5.566 78,549 +0.04(+0.71%)
Oct 26, 2011 5.354 5.543 5.354 5.527 95,474 +0.18(+3.38%)
Oct 25, 2011 5.346 5.401 5.283 5.346 75,307 +0.06(+1.04%)
Oct 24, 2011 5.189 5.315 5.189 5.291 69,437 +0.10(+1.97%)
Oct 21, 2011 5.268 5.307 5.118 5.189 25,344 -0.05(-0.90%)
Oct 20, 2011 5.268 5.307 5.205 5.236 17,748 +0.01(+0.15%)
Oct 19, 2011 5.134 5.228 5.126 5.228 13,859 +0.07(+1.37%)
Oct 18, 2011 5.079 5.165 5.063 5.157 42,564 +0.09(+1.71%)
Oct 17, 2011 5.095 5.095 5.032 5.071 25,190 -0.01(-0.15%)
Oct 14, 2011 5.008 5.087 5.008 5.079 15,239 +0.06(+1.25%)
Oct 13, 2011 5.016 5.071 4.937 5.016 38,126 -0.01(-0.16%)
Oct 12, 2011 4.992 5.110 4.971 5.024 33,590 +0.04(+0.79%)
Oct 11, 2011 5.040 5.040 4.914 4.985 48,728 -0.04(-0.78%)
Oct 10, 2011 5.087 5.110 4.953 5.024 38,744 -0.01(-0.16%)
Oct 07, 2011 5.055 5.102 5.032 5.032 21,182 +0.00(+0.00%)
Oct 06, 2011 4.882 5.055 4.856 5.032 28,666 +0.14(+2.89%)
Oct 05, 2011 4.929 4.985 4.804 4.890 48,908 -0.09(-1.74%)
Oct 04, 2011 4.969 5.095 4.749 4.977 179,489 -0.13(-2.47%)
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.