Indicators

New York Mtge Trust (NQ: NYMT )

5.930 -0.170 (-2.79%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.045	3.199	3.045	3.109	34,030	+0.08(+2.53%)
May 28, 2009	2.975	3.039	2.955	3.032	15,749	-0.04(-1.25%)
May 27, 2009	2.847	3.128	2.783	3.071	41,845	+0.31(+11.24%)
May 26, 2009	2.751	2.834	2.751	2.760	6,792	+0.01(+0.35%)
May 22, 2009	2.852	2.852	2.744	2.751	20,621	-0.04(-1.38%)
May 21, 2009	2.815	2.988	2.693	2.789	14,786	+0.03(+1.16%)
May 20, 2009	2.719	2.872	2.719	2.757	11,129	+0.07(+2.62%)
May 19, 2009	2.565	2.783	2.565	2.687	11,253	-0.06(-2.33%)
May 18, 2009	2.789	2.789	2.693	2.751	16,186	+0.19(+7.50%)
May 15, 2009	2.527	2.559	2.405	2.559	13,862	+0.25(+10.80%)
May 14, 2009	2.642	2.789	2.245	2.309	11,961	-0.26(-9.97%)
May 13, 2009	2.565	2.572	2.552	2.565	9,535	-0.06(-2.43%)
May 12, 2009	2.763	2.796	2.437	2.629	24,279	+0.01(+0.24%)
May 11, 2009	2.751	2.795	2.623	2.623	22,417	-0.12(-4.21%)
May 08, 2009	2.719	2.808	2.718	2.738	25,433	+0.03(+0.94%)
May 07, 2009	2.655	2.719	2.514	2.712	11,220	+0.10(+3.67%)
May 06, 2009	2.405	2.642	2.399	2.616	34,024	+0.09(+3.54%)
May 05, 2009	2.604	2.610	2.399	2.527	14,889	+0.03(+1.02%)
May 04, 2009	2.476	2.706	2.469	2.501	23,698	+0.19(+8.31%)

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.