Indicators

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.464	8.493	8.263	8.306	691,085	-0.16(-1.86%)
Nov 27, 2015	8.335	8.464	8.314	8.464	194,870	+0.13(+1.55%)
Nov 25, 2015	8.392	8.335	8.335	8.335	296,759	-0.11(-1.36%)
Nov 24, 2015	8.235	8.464	8.235	8.450	542,482	+0.16(+1.90%)
Nov 23, 2015	8.235	8.353	8.206	8.292	572,642	+0.01(+0.17%)
Nov 20, 2015	8.235	8.306	8.192	8.278	440,674	+0.04(+0.52%)
Nov 19, 2015	8.092	8.235	8.077	8.235	349,253	+0.11(+1.41%)
Nov 18, 2015	8.020	8.120	7.970	8.120	371,306	+0.16(+1.98%)
Nov 17, 2015	7.891	8.049	7.884	7.963	582,552	-0.04(-0.54%)
Nov 16, 2015	7.848	8.020	7.848	8.006	520,890	+0.10(+1.27%)
Nov 13, 2015	7.905	7.991	7.884	7.905	298,611	+0.00(+0.00%)
Nov 12, 2015	7.963	8.041	7.891	7.905	435,288	-0.11(-1.43%)
Nov 11, 2015	8.063	8.142	8.006	8.020	241,948	-0.01(-0.18%)
Nov 10, 2015	7.905	8.034	7.877	8.034	402,014	+0.19(+2.37%)
Nov 09, 2015	7.977	7.991	7.819	7.848	575,830	-0.16(-1.97%)
Nov 06, 2015	7.991	8.077	7.905	8.006	686,201	-0.04(-0.53%)
Nov 05, 2015	8.077	8.092	8.006	8.049	433,505	-0.04(-0.53%)
Nov 04, 2015	8.421	8.450	8.020	8.092	1,333,333	-0.36(-4.24%)
Nov 03, 2015	8.321	8.450	8.249	8.450	494,287	+0.13(+1.55%)

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.