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

New York Mtge Trust (NQ: NYMT )

7.040 +0.070 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 7.050 7.220 7.030 7.210 813,017 +0.22(+3.15%)
Feb 28, 2024 7.050 7.060 6.979 6.990 439,250 -0.12(-1.69%)
Feb 27, 2024 7.150 7.160 7.020 7.110 641,681 +0.01(+0.14%)
Feb 26, 2024 7.310 7.345 7.070 7.100 630,985 -0.24(-3.27%)
Feb 23, 2024 7.200 7.370 7.120 7.340 814,795 +0.11(+1.52%)
Feb 22, 2024 7.470 7.494 7.180 7.230 947,098 -0.16(-2.17%)
Feb 21, 2024 7.510 7.520 7.340 7.390 579,704 -0.12(-1.60%)
Feb 20, 2024 7.470 7.570 7.420 7.510 432,929 -0.08(-1.05%)
Feb 16, 2024 7.430 7.635 7.354 7.590 462,652 +0.06(+0.80%)
Feb 15, 2024 7.200 7.590 7.200 7.530 871,892 +0.39(+5.46%)
Feb 14, 2024 7.240 7.250 7.120 7.140 671,305 -0.06(-0.83%)
Feb 13, 2024 7.420 7.420 7.160 7.200 716,610 -0.46(-6.01%)
Feb 12, 2024 7.550 7.675 7.540 7.660 463,816 +0.12(+1.59%)
Feb 09, 2024 7.390 7.550 7.360 7.540 599,092 +0.16(+2.17%)
Feb 08, 2024 7.330 7.445 7.290 7.380 561,218 +0.03(+0.41%)
Feb 07, 2024 7.550 7.550 7.270 7.350 953,470 -0.21(-2.78%)
Feb 06, 2024 7.500 7.605 7.450 7.560 525,872 +0.02(+0.27%)
Feb 05, 2024 7.610 7.610 7.380 7.540 839,055 -0.17(-2.20%)
Feb 02, 2024 7.880 7.880 7.710 7.710 644,393 -0.26(-3.26%)
Feb 01, 2024 7.890 7.990 7.730 7.970 657,260 +0.13(+1.66%)
Jan 31, 2024 8.160 8.170 7.840 7.840 571,891 -0.34(-4.16%)
Jan 30, 2024 8.420 8.430 8.170 8.180 483,698 -0.29(-3.42%)
Jan 29, 2024 8.360 8.480 8.322 8.470 487,128 +0.09(+1.07%)
Jan 26, 2024 8.470 8.510 8.360 8.380 421,724 -0.02(-0.24%)
Jan 25, 2024 8.330 8.400 8.285 8.400 389,227 +0.17(+2.07%)
Jan 24, 2024 8.410 8.460 8.220 8.230 431,818 -0.11(-1.32%)
Jan 23, 2024 8.380 8.380 8.270 8.340 366,321 +0.04(+0.48%)
Jan 22, 2024 8.340 8.430 8.250 8.300 497,112 +0.00(+0.00%)
Jan 19, 2024 8.200 8.310 8.050 8.300 503,687 +0.15(+1.84%)
Jan 18, 2024 8.110 8.165 8.010 8.150 505,628 +0.08(+0.99%)
Jan 17, 2024 8.110 8.220 8.020 8.070 411,353 -0.20(-2.42%)
Jan 16, 2024 8.370 8.410 8.170 8.270 492,594 -0.18(-2.13%)
Jan 12, 2024 8.400 8.610 8.400 8.450 440,450 +0.10(+1.20%)
Jan 11, 2024 8.420 8.420 8.220 8.350 384,998 -0.11(-1.30%)
Jan 10, 2024 8.430 8.520 8.400 8.460 477,286 +0.03(+0.36%)
Jan 09, 2024 8.370 8.470 8.340 8.430 346,131 -0.04(-0.47%)
Jan 08, 2024 8.270 8.480 8.240 8.470 453,069 +0.22(+2.67%)
Jan 05, 2024 8.160 8.290 8.110 8.250 369,131 +0.06(+0.73%)
Jan 04, 2024 8.140 8.220 8.100 8.190 520,447 +0.03(+0.37%)
Jan 03, 2024 8.270 8.270 8.110 8.160 569,543 -0.18(-2.16%)
Jan 02, 2024 8.500 8.510 8.300 8.340 675,407 -0.19(-2.23%)
Dec 29, 2023 8.670 8.670 8.520 8.530 891,755 -0.16(-1.84%)
Dec 28, 2023 8.700 8.750 8.650 8.690 707,628 -0.04(-0.46%)
Dec 27, 2023 8.700 8.750 8.660 8.730 619,028 +0.03(+0.34%)
Dec 26, 2023 8.620 8.730 8.610 8.700 683,321 +0.07(+0.81%)
Dec 22, 2023 8.730 8.750 8.621 8.630 1,081,410 -0.03(-0.35%)
Dec 21, 2023 8.631 8.684 8.572 8.660 808,413 +0.15(+1.72%)
Dec 20, 2023 8.709 8.816 8.513 8.513 1,026,906 -0.22(-2.46%)
Dec 19, 2023 8.504 8.758 8.465 8.728 1,052,403 +0.26(+3.06%)
Dec 18, 2023 8.337 8.552 8.259 8.469 956,716 +0.13(+1.58%)
Dec 15, 2023 8.689 8.768 8.259 8.337 8,524,177 -1.03(-10.96%)
Dec 14, 2023 9.305 9.452 9.232 9.364 1,343,257 +0.21(+2.24%)
Dec 13, 2023 8.699 9.217 8.689 9.158 1,114,468 +0.43(+4.93%)
Dec 12, 2023 8.582 8.782 8.533 8.728 556,209 +0.13(+1.48%)
Dec 11, 2023 8.728 8.736 8.592 8.601 791,876 -0.14(-1.57%)
Dec 08, 2023 8.699 8.792 8.680 8.738 546,313 +0.00(+0.00%)
Dec 07, 2023 8.768 8.768 8.631 8.738 523,188 -0.01(-0.11%)
Dec 06, 2023 8.904 8.963 8.728 8.748 591,011 -0.16(-1.76%)
Dec 05, 2023 8.992 8.992 8.846 8.904 381,444 -0.09(-0.98%)
Dec 04, 2023 8.904 9.027 8.904 8.992 493,039 +0.04(+0.44%)
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.