Skip to main content

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.66 15.71 15.56 15.71 1,275,542 +0.05(+0.32%)
Oct 30, 2019 15.59 15.66 15.51 15.66 628,134 +0.08(+0.48%)
Oct 29, 2019 15.56 15.61 15.49 15.59 951,282 +0.03(+0.16%)
Oct 28, 2019 15.49 15.59 15.49 15.56 1,002,935 +0.10(+0.65%)
Oct 25, 2019 15.59 15.59 15.46 15.46 725,316 -0.05(-0.32%)
Oct 24, 2019 15.64 15.64 15.49 15.51 732,815 -0.13(-0.80%)
Oct 23, 2019 15.64 15.66 15.56 15.64 1,066,978 +0.03(+0.16%)
Oct 22, 2019 15.56 15.64 15.54 15.61 703,624 +0.05(+0.32%)
Oct 21, 2019 15.56 15.61 15.54 15.56 745,838 +0.03(+0.16%)
Oct 18, 2019 15.49 15.54 15.46 15.54 702,924 +0.05(+0.32%)
Oct 17, 2019 15.44 15.49 15.41 15.49 644,724 +0.03(+0.16%)
Oct 16, 2019 15.44 15.46 15.36 15.46 588,587 +0.05(+0.33%)
Oct 15, 2019 15.36 15.49 15.31 15.41 873,003 +0.08(+0.49%)
Oct 14, 2019 15.26 15.33 15.18 15.33 503,204 +0.08(+0.49%)
Oct 11, 2019 15.23 15.31 15.21 15.26 670,053 +0.09(+0.58%)
Oct 10, 2019 15.16 15.23 15.13 15.17 613,420 +0.01(+0.08%)
Oct 09, 2019 15.16 15.18 15.08 15.16 641,480 +0.05(+0.33%)
Oct 08, 2019 15.18 15.18 15.08 15.11 631,034 -0.10(-0.66%)
Oct 07, 2019 15.13 15.23 15.13 15.21 661,223 +0.03(+0.17%)
Oct 04, 2019 15.13 15.18 15.08 15.18 484,899 +0.05(+0.33%)
Oct 03, 2019 15.06 15.13 14.98 15.13 854,990 +0.00(+0.00%)
Oct 02, 2019 15.16 15.18 15.01 15.13 974,173 -0.05(-0.33%)
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.