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

New York Mtge Trust (NQ: NYMT )

6.150 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2010 4.452 4.485 4.192 4.373 71,331 -0.05(-1.19%)
Jun 29, 2010 4.287 4.445 4.208 4.426 121,008 -0.03(-0.59%)
Jun 25, 2010 4.452 4.525 4.379 4.452 120,541 +0.05(+1.05%)
Jun 24, 2010 4.611 4.611 4.327 4.406 180,336 -0.21(-4.58%)
Jun 23, 2010 4.690 4.736 4.611 4.617 105,510 -0.07(-1.41%)
Jun 22, 2010 4.663 4.683 4.611 4.683 55,995 +0.06(+1.29%)
Jun 21, 2010 4.657 4.756 4.591 4.624 148,094 +0.01(+0.14%)
Jun 18, 2010 4.525 4.624 4.505 4.617 107,934 +0.10(+2.19%)
Jun 17, 2010 4.967 4.967 4.267 4.518 648,702 -0.50(-10.00%)
Jun 16, 2010 5.080 5.119 5.020 5.020 124,345 -0.07(-1.43%)
Jun 15, 2010 5.119 5.130 5.066 5.093 37,569 +0.00(+0.03%)
Jun 14, 2010 5.060 5.152 4.980 5.091 45,667 +0.08(+1.55%)
Jun 11, 2010 5.013 5.020 4.974 5.013 24,623 -0.01(-0.26%)
Jun 10, 2010 5.126 5.126 5.020 5.027 47,712 -0.06(-1.19%)
Jun 09, 2010 5.152 5.152 5.060 5.087 41,152 -0.01(-0.14%)
Jun 08, 2010 5.106 5.119 5.027 5.095 43,964 +0.03(+0.56%)
Jun 07, 2010 5.086 5.119 5.020 5.066 57,173 -0.07(-1.29%)
Jun 04, 2010 5.040 5.132 5.040 5.132 31,681 +0.01(+0.26%)
Jun 03, 2010 5.027 5.119 5.027 5.119 76,893 +0.10(+1.97%)
Jun 02, 2010 5.000 5.040 4.881 5.020 44,784 +0.06(+1.20%)
Jun 01, 2010 4.954 4.980 4.954 4.961 25,786 +0.01(+0.29%)
May 28, 2010 4.947 4.987 4.822 4.946 50,463 -0.00(-0.03%)
May 27, 2010 4.908 5.000 4.822 4.947 15,918 +0.11(+2.32%)
May 26, 2010 4.829 4.934 4.829 4.835 50,274 +0.02(+0.41%)
May 25, 2010 4.796 4.815 4.683 4.815 35,290 -0.04(-0.82%)
May 24, 2010 4.815 4.947 4.815 4.855 17,629 +0.02(+0.41%)
May 21, 2010 4.657 4.974 4.624 4.835 80,584 +0.09(+1.95%)
May 20, 2010 4.736 4.822 4.723 4.743 81,851 -0.18(-3.62%)
May 19, 2010 5.033 5.033 4.921 4.921 94,619 -0.11(-2.23%)
May 18, 2010 5.086 5.086 5.033 5.033 28,137 -0.02(-0.33%)
May 17, 2010 5.113 5.113 5.020 5.050 39,631 -0.03(-0.56%)
May 14, 2010 5.086 5.099 5.053 5.078 32,511 -0.00(-0.01%)
May 13, 2010 5.080 5.119 5.027 5.079 57,718 +0.03(+0.51%)
May 12, 2010 5.066 5.080 5.000 5.053 59,625 +0.03(+0.66%)
May 11, 2010 5.020 5.053 4.954 5.020 87,525 +0.06(+1.20%)
May 10, 2010 4.955 5.020 4.851 4.961 131,000 +0.17(+3.59%)
May 07, 2010 4.901 5.020 4.657 4.789 151,876 -0.02(-0.41%)
May 06, 2010 5.053 5.086 2.735 4.809 312,258 -0.26(-5.21%)
May 05, 2010 5.053 5.086 5.013 5.073 107,380 -0.01(-0.13%)
May 04, 2010 5.060 5.119 5.033 5.080 90,471 +0.01(+0.26%)
May 03, 2010 5.086 5.106 5.053 5.066 74,947 -0.01(-0.13%)
Apr 30, 2010 5.119 5.119 5.040 5.073 107,038 -0.01(-0.26%)
Apr 29, 2010 5.113 5.119 5.060 5.086 97,190 +0.01(+0.26%)
Apr 28, 2010 5.093 5.093 5.060 5.073 71,432 +0.02(+0.39%)
Apr 27, 2010 5.093 5.106 5.053 5.053 64,412 -0.01(-0.26%)
Apr 26, 2010 5.086 5.119 5.053 5.066 165,533 +0.03(+0.66%)
Apr 23, 2010 5.066 5.086 4.987 5.033 60,618 -0.06(-1.17%)
Apr 22, 2010 5.066 5.093 5.027 5.093 35,952 +0.05(+0.92%)
Apr 21, 2010 5.073 5.106 5.040 5.047 64,715 -0.02(-0.39%)
Apr 20, 2010 5.053 5.066 5.027 5.066 51,992 +0.01(+0.26%)
Apr 19, 2010 5.020 5.053 4.967 5.053 83,182 +0.00(+0.00%)
Apr 16, 2010 5.086 5.086 5.027 5.053 64,691 +0.00(+0.00%)
Apr 15, 2010 5.047 5.080 5.020 5.053 115,478 +0.03(+0.66%)
Apr 14, 2010 5.007 5.099 4.994 5.020 90,874 +0.05(+1.06%)
Apr 13, 2010 4.901 4.980 4.881 4.967 77,108 +0.09(+1.76%)
Apr 12, 2010 4.762 4.888 4.762 4.881 51,813 +0.11(+2.21%)
Apr 09, 2010 4.749 4.796 4.729 4.776 33,907 +0.00(+0.08%)
Apr 08, 2010 4.743 4.789 4.637 4.772 78,131 +0.05(+1.03%)
Apr 07, 2010 4.729 4.802 4.670 4.723 110,220 -0.05(-1.11%)
Apr 06, 2010 4.954 4.987 4.650 4.776 215,654 -0.18(-3.60%)
Apr 05, 2010 5.053 5.053 4.954 4.954 127,388 -0.05(-1.10%)
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.