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 (%)
Nov 30, 2009 4.417 4.481 4.401 4.437 19,999 +0.02(+0.43%)
Nov 27, 2009 4.481 4.481 4.392 4.417 7,330 -0.06(-1.43%)
Nov 25, 2009 4.481 4.501 4.449 4.481 16,241 +0.00(+0.00%)
Nov 24, 2009 4.520 4.533 4.417 4.481 38,221 +0.01(+0.14%)
Nov 23, 2009 4.481 4.513 4.449 4.475 45,439 +0.03(+0.57%)
Nov 20, 2009 4.481 4.545 4.449 4.450 29,399 -0.03(-0.71%)
Nov 19, 2009 4.469 4.488 4.456 4.481 21,669 +0.04(+0.86%)
Nov 18, 2009 4.475 4.475 4.424 4.443 18,892 +0.02(+0.43%)
Nov 17, 2009 4.424 4.472 4.417 4.424 10,134 +0.00(+0.00%)
Nov 16, 2009 4.462 4.475 4.405 4.424 32,879 -0.03(-0.76%)
Nov 13, 2009 4.392 4.462 4.392 4.458 28,637 -0.00(-0.10%)
Nov 12, 2009 4.392 4.475 4.392 4.462 22,720 +0.07(+1.60%)
Nov 11, 2009 4.392 4.520 4.366 4.392 33,136 +0.03(+0.59%)
Nov 10, 2009 4.398 4.545 4.289 4.366 80,811 -0.10(-2.29%)
Nov 09, 2009 4.469 4.481 4.379 4.469 42,053 +0.08(+1.91%)
Nov 06, 2009 4.481 4.481 4.065 4.385 165,244 -0.06(-1.45%)
Nov 05, 2009 4.398 4.462 4.373 4.449 62,146 +0.13(+3.12%)
Nov 04, 2009 4.014 4.315 3.970 4.315 186,668 +0.46(+11.90%)
Nov 03, 2009 3.880 3.898 3.777 3.856 96,665 +0.01(+0.39%)
Nov 02, 2009 3.905 3.957 3.835 3.841 159,822 -0.05(-1.32%)
Oct 30, 2009 3.860 3.995 3.745 3.892 262,762 +0.01(+0.33%)
Oct 29, 2009 3.950 4.033 3.675 3.880 160,533 -0.05(-1.39%)
Oct 28, 2009 4.296 4.302 3.809 3.934 210,215 -0.42(-9.63%)
Oct 27, 2009 4.706 4.802 4.161 4.353 255,199 -0.37(-7.86%)
Oct 26, 2009 4.994 5.013 4.661 4.725 116,161 -0.22(-4.53%)
Oct 23, 2009 4.972 5.013 4.930 4.949 45,111 -0.02(-0.39%)
Oct 22, 2009 5.032 5.032 4.936 4.968 34,794 -0.01(-0.26%)
Oct 21, 2009 5.051 5.058 4.930 4.981 73,800 -0.04(-0.77%)
Oct 20, 2009 5.012 5.111 4.917 5.019 72,602 -0.02(-0.38%)
Oct 19, 2009 5.045 5.122 4.930 5.038 78,047 +0.05(+0.91%)
Oct 16, 2009 4.949 5.115 4.814 4.993 87,305 +0.08(+1.68%)
Oct 15, 2009 4.744 4.910 4.744 4.910 48,457 +0.11(+2.27%)
Oct 14, 2009 5.128 5.179 4.654 4.802 299,262 -0.20(-3.97%)
Oct 13, 2009 5.179 5.179 4.994 5.000 80,804 -0.15(-2.98%)
Oct 12, 2009 5.154 5.186 5.115 5.154 59,168 +0.08(+1.51%)
Oct 09, 2009 5.122 5.186 4.987 5.077 102,597 -0.01(-0.13%)
Oct 08, 2009 5.128 5.186 4.750 5.083 269,110 -0.26(-4.91%)
Oct 07, 2009 5.499 5.602 5.346 5.346 276,926 -0.07(-1.30%)
Oct 06, 2009 5.563 5.570 5.339 5.416 218,892 +0.09(+1.68%)
Oct 05, 2009 4.994 5.455 4.978 5.327 203,433 +0.25(+4.92%)
Oct 02, 2009 5.026 5.090 4.808 5.077 119,139 +0.05(+1.02%)
Oct 01, 2009 4.898 5.122 4.898 5.026 121,154 +0.16(+3.29%)
Sep 30, 2009 5.141 5.141 4.763 4.866 125,129 +0.20(+4.40%)
Sep 29, 2009 4.674 4.718 4.488 4.661 57,507 -0.04(-0.95%)
Sep 28, 2009 4.936 4.936 4.706 4.706 100,588 -0.04(-0.81%)
Sep 25, 2009 4.802 4.866 4.699 4.744 67,023 -0.05(-1.09%)
Sep 24, 2009 4.795 4.962 4.706 4.796 88,077 +0.07(+1.38%)
Sep 23, 2009 4.661 4.780 4.642 4.731 129,932 +0.07(+1.58%)
Sep 22, 2009 4.481 4.667 4.440 4.658 71,570 +0.19(+4.23%)
Sep 21, 2009 4.385 4.481 4.385 4.469 32,601 +0.08(+1.90%)
Sep 18, 2009 4.417 4.481 4.366 4.385 41,152 -0.04(-0.87%)
Sep 17, 2009 4.411 4.449 4.291 4.424 37,301 +0.02(+0.44%)
Sep 16, 2009 4.257 4.449 4.245 4.405 113,155 +0.17(+3.93%)
Sep 15, 2009 4.219 4.328 4.161 4.238 93,681 +0.07(+1.69%)
Sep 14, 2009 4.110 4.213 4.110 4.168 44,949 +0.07(+1.72%)
Sep 11, 2009 4.097 4.135 4.065 4.097 36,884 +0.00(+0.00%)
Sep 10, 2009 4.200 4.200 4.014 4.097 42,448 -0.07(-1.78%)
Sep 09, 2009 3.976 4.270 3.944 4.172 118,048 +0.23(+5.78%)
Sep 08, 2009 3.880 4.302 3.880 3.944 56,662 +0.04(+0.98%)
Sep 04, 2009 3.732 3.957 3.732 3.905 43,020 +0.12(+3.04%)
Sep 03, 2009 3.777 3.790 3.681 3.790 28,264 -0.01(-0.34%)
Sep 02, 2009 3.784 3.803 3.681 3.803 51,284 +0.06(+1.54%)
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.