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

New York Mtge Trust (NQ: NYMT )

5.900 +0.130 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 3.742 3.774 3.698 3.774 43,136 +0.06(+1.55%)
Jul 30, 2009 3.800 3.870 3.710 3.717 74,192 -0.02(-0.51%)
Jul 29, 2009 3.755 3.838 3.647 3.736 57,592 +0.02(+0.52%)
Jul 28, 2009 3.640 3.742 3.602 3.717 79,526 +0.13(+3.75%)
Jul 27, 2009 3.640 3.678 3.582 3.582 84,384 -0.01(-0.36%)
Jul 24, 2009 3.621 3.640 3.538 3.595 47,416 +0.05(+1.44%)
Jul 23, 2009 3.570 3.570 3.512 3.544 41,738 +0.00(+0.00%)
Jul 22, 2009 3.531 3.550 3.512 3.544 21,919 +0.03(+0.91%)
Jul 21, 2009 3.538 3.538 3.454 3.512 34,293 +0.01(+0.18%)
Jul 20, 2009 3.563 3.563 3.487 3.506 26,930 +0.00(+0.00%)
Jul 17, 2009 3.474 3.506 3.390 3.506 48,163 +0.07(+2.05%)
Jul 16, 2009 3.397 3.454 3.384 3.435 24,792 +0.06(+1.90%)
Jul 15, 2009 3.371 3.410 3.301 3.371 23,849 +0.00(+0.00%)
Jul 14, 2009 3.378 3.422 3.371 3.371 17,979 -0.01(-0.19%)
Jul 13, 2009 3.403 3.422 3.358 3.378 38,543 -0.01(-0.26%)
Jul 10, 2009 3.397 3.416 3.358 3.387 71,142 +0.01(+0.27%)
Jul 09, 2009 3.365 3.416 3.349 3.378 24,029 +0.02(+0.57%)
Jul 08, 2009 3.416 3.454 3.339 3.359 51,433 -0.05(-1.50%)
Jul 07, 2009 3.327 3.416 3.326 3.410 67,770 +0.08(+2.30%)
Jul 06, 2009 3.358 3.390 3.327 3.333 61,044 +0.01(+0.19%)
Jul 02, 2009 3.327 3.352 3.301 3.327 68,360 -0.01(-0.38%)
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.