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 (%)
Mar 31, 2010 4.998 5.083 4.965 4.991 83,011 -0.03(-0.66%)
Mar 30, 2010 5.189 5.189 4.964 5.024 81,871 -0.05(-1.04%)
Mar 29, 2010 5.122 5.122 5.037 5.077 108,675 +0.05(+1.02%)
Mar 26, 2010 5.134 5.186 5.026 5.026 126,819 -0.08(-1.63%)
Mar 25, 2010 5.134 5.154 5.109 5.109 104,914 -0.03(-0.57%)
Mar 24, 2010 5.147 5.186 5.128 5.138 167,905 +0.02(+0.32%)
Mar 23, 2010 5.122 5.122 5.115 5.122 118,751 +0.01(+0.13%)
Mar 22, 2010 5.122 5.122 5.077 5.115 116,635 -0.01(-0.12%)
Mar 19, 2010 5.122 5.122 5.026 5.122 97,057 +0.02(+0.38%)
Mar 18, 2010 5.064 5.122 5.045 5.102 101,296 +0.08(+1.66%)
Mar 17, 2010 4.930 5.051 4.878 5.019 170,794 +0.15(+3.16%)
Mar 16, 2010 4.802 4.866 4.777 4.866 48,679 +0.07(+1.36%)
Mar 15, 2010 4.789 4.846 4.757 4.800 61,703 +0.01(+0.11%)
Mar 12, 2010 4.802 4.840 4.770 4.795 85,579 +0.02(+0.40%)
Mar 11, 2010 4.802 4.866 4.770 4.776 79,580 -0.03(-0.53%)
Mar 10, 2010 4.770 4.866 4.770 4.802 121,617 +0.06(+1.21%)
Mar 09, 2010 4.795 4.802 4.718 4.744 86,062 +0.07(+1.51%)
Mar 08, 2010 4.955 4.994 4.674 4.674 233,967 +0.03(+0.69%)
Mar 05, 2010 4.603 4.667 4.577 4.642 70,425 +0.06(+1.40%)
Mar 04, 2010 4.577 4.642 4.545 4.577 72,004 -0.02(-0.42%)
Mar 03, 2010 4.558 4.610 4.499 4.597 117,797 +0.06(+1.27%)
Mar 02, 2010 4.449 4.552 4.443 4.539 124,809 +0.10(+2.31%)
Mar 01, 2010 4.417 4.437 4.398 4.437 46,337 +0.02(+0.43%)
Feb 26, 2010 4.360 4.417 4.347 4.417 27,395 +0.00(+0.00%)
Feb 25, 2010 4.417 4.417 4.328 4.417 32,950 +0.00(+0.00%)
Feb 24, 2010 4.411 4.417 4.328 4.417 35,149 +0.01(+0.15%)
Feb 23, 2010 4.417 4.417 4.353 4.411 28,704 -0.01(-0.13%)
Feb 22, 2010 4.392 4.417 4.328 4.417 62,303 +0.04(+0.86%)
Feb 19, 2010 4.353 4.392 4.348 4.379 18,548 +0.03(+0.74%)
Feb 18, 2010 4.353 4.392 4.328 4.347 57,218 +0.02(+0.44%)
Feb 17, 2010 4.307 4.360 4.289 4.328 45,561 +0.03(+0.60%)
Feb 16, 2010 4.315 4.315 4.264 4.302 25,782 -0.01(-0.30%)
Feb 12, 2010 4.161 4.315 4.315 4.315 41,548 +0.13(+3.06%)
Feb 11, 2010 4.187 4.213 4.174 4.187 39,135 -0.02(-0.53%)
Feb 10, 2010 4.270 4.270 4.161 4.209 44,119 -0.06(-1.42%)
Feb 09, 2010 4.373 4.373 4.232 4.270 30,474 -0.10(-2.20%)
Feb 08, 2010 4.161 4.385 4.161 4.366 54,224 +0.16(+3.81%)
Feb 05, 2010 4.257 4.321 4.161 4.206 51,837 +0.02(+0.46%)
Feb 04, 2010 4.315 4.315 4.161 4.187 72,256 -0.08(-1.80%)
Feb 03, 2010 4.321 4.321 4.238 4.264 40,628 -0.04(-1.04%)
Feb 02, 2010 4.481 4.481 4.200 4.309 61,995 -0.01(-0.12%)
Feb 01, 2010 4.270 4.353 4.245 4.314 47,470 +0.02(+0.57%)
Jan 29, 2010 4.283 4.328 4.225 4.289 60,025 -0.03(-0.59%)
Jan 28, 2010 4.232 4.405 4.225 4.315 34,580 +0.06(+1.51%)
Jan 27, 2010 4.257 4.398 4.219 4.251 38,249 +0.00(+0.00%)
Jan 26, 2010 4.193 4.321 4.174 4.251 74,122 +0.05(+1.22%)
Jan 25, 2010 4.353 4.417 4.097 4.200 133,370 -0.17(-3.81%)
Jan 22, 2010 4.257 4.445 4.161 4.366 126,519 +0.09(+2.10%)
Jan 21, 2010 4.360 4.360 4.225 4.277 70,247 -0.12(-2.63%)
Jan 20, 2010 4.449 4.449 4.347 4.392 62,393 -0.08(-1.72%)
Jan 19, 2010 4.469 4.469 4.398 4.469 39,929 +0.08(+1.90%)
Jan 15, 2010 4.449 4.386 4.386 4.386 30,458 -0.03(-0.58%)
Jan 14, 2010 4.360 4.456 4.360 4.411 77,961 +0.01(+0.29%)
Jan 13, 2010 4.398 4.411 4.225 4.398 121,850 -0.01(-0.15%)
Jan 12, 2010 4.245 4.405 4.225 4.405 92,782 +0.12(+2.69%)
Jan 11, 2010 4.411 4.449 4.225 4.289 147,404 -0.11(-2.47%)
Jan 08, 2010 4.449 4.449 4.398 4.398 84,016 -0.09(-2.00%)
Jan 07, 2010 4.481 4.513 4.456 4.488 65,206 -0.01(-0.28%)
Jan 06, 2010 4.481 4.513 4.430 4.501 80,684 -0.04(-0.99%)
Jan 05, 2010 4.481 4.642 4.398 4.545 267,331 -0.15(-3.14%)
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.