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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2011 5.614 5.614 5.583 5.583 21,539 -0.03(-0.54%)
Aug 30, 2011 5.508 5.614 5.508 5.614 37,782 +0.04(+0.68%)
Aug 29, 2011 5.508 5.614 5.498 5.576 50,200 +0.08(+1.38%)
Aug 26, 2011 5.462 5.508 5.424 5.500 16,319 +0.05(+0.97%)
Aug 25, 2011 5.508 5.561 5.396 5.447 15,968 -0.05(-0.97%)
Aug 24, 2011 5.432 5.515 5.432 5.500 29,331 +0.10(+1.83%)
Aug 23, 2011 5.417 5.614 5.386 5.401 74,951 +0.02(+0.43%)
Aug 22, 2011 5.318 5.401 5.310 5.378 52,739 +0.05(+1.02%)
Aug 19, 2011 5.363 5.401 5.310 5.324 49,618 -0.04(-0.74%)
Aug 18, 2011 5.538 5.538 5.363 5.363 75,643 -0.21(-3.81%)
Aug 17, 2011 5.591 5.614 5.545 5.576 42,196 +0.02(+0.27%)
Aug 16, 2011 5.629 5.644 5.462 5.561 41,603 -0.05(-0.81%)
Aug 15, 2011 5.439 5.609 5.439 5.606 57,912 +0.20(+3.65%)
Aug 12, 2011 5.348 5.454 5.348 5.409 53,811 +0.10(+1.86%)
Aug 11, 2011 5.439 5.492 5.250 5.310 89,564 -0.08(-1.55%)
Aug 10, 2011 5.386 5.576 5.204 5.394 157,644 +0.16(+3.04%)
Aug 09, 2011 5.189 5.333 4.931 5.234 204,451 +0.24(+4.70%)
Aug 08, 2011 5.212 5.212 4.939 4.999 240,227 -0.27(-5.18%)
Aug 05, 2011 5.310 5.477 5.197 5.272 123,816 -0.04(-0.71%)
Aug 04, 2011 5.500 5.538 5.159 5.310 223,620 -0.19(-3.45%)
Aug 03, 2011 5.492 5.552 5.265 5.500 97,280 +0.10(+1.83%)
Aug 02, 2011 5.432 5.468 5.333 5.401 90,890 -0.01(-0.14%)
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.