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 (%)
Feb 27, 2009 1.452 1.567 1.452 1.567 937 -0.03(-1.61%)
Feb 25, 2009 1.395 1.593 1.593 1.593 312 +0.21(+15.28%)
Feb 24, 2009 1.382 1.382 1.382 1.382 189 -0.08(-5.26%)
Feb 23, 2009 1.471 1.471 1.375 1.459 8,675 -0.11(-6.94%)
Feb 20, 2009 1.567 1.567 1.535 1.567 9,141 -0.03(-1.61%)
Feb 19, 2009 1.599 1.606 1.567 1.593 5,472 -0.09(-5.32%)
Feb 13, 2009 1.676 1.682 1.682 1.682 28,137 +0.14(+9.13%)
Feb 11, 2009 1.542 1.542 1.542 1.542 781 -0.06(-3.60%)
Feb 10, 2009 1.612 1.612 1.599 1.599 9,174 +0.00(+0.00%)
Feb 06, 2009 1.631 1.599 1.599 1.599 5,158 +0.02(+1.22%)
Feb 05, 2009 1.567 1.612 1.567 1.580 2,344 +0.01(+0.82%)
Feb 04, 2009 1.567 1.567 1.555 1.567 13,757 +0.00(+0.00%)
Feb 03, 2009 1.574 1.574 1.567 1.567 5,002 -0.01(-0.81%)
Feb 02, 2009 1.433 1.580 1.433 1.580 12,432 -0.02(-1.20%)
Jan 28, 2009 1.452 1.599 1.599 1.599 2,032 +0.00(+0.00%)
Jan 27, 2009 1.695 1.695 1.407 1.599 289,755 +0.12(+7.76%)
Jan 26, 2009 1.471 1.484 1.471 1.484 980 -0.15(-9.02%)
Jan 23, 2009 1.535 1.663 1.407 1.631 2,657 +0.10(+6.69%)
Jan 22, 2009 1.395 1.529 1.305 1.529 2,188 +0.07(+4.82%)
Jan 21, 2009 1.535 1.535 1.439 1.459 7,003 -0.08(-5.00%)
Jan 16, 2009 1.535 1.535 1.535 1.535 937 -0.01(-0.42%)
Jan 15, 2009 1.382 1.542 1.382 1.542 1,563 +0.01(+0.42%)
Jan 14, 2009 1.331 1.689 1.331 1.535 2,798 +0.06(+4.35%)
Jan 13, 2009 1.497 1.497 1.331 1.471 1,875 +0.13(+9.52%)
Jan 05, 2009 1.427 1.343 1.343 1.343 7,034 -0.06(-4.55%)
Dec 31, 2008 1.292 1.407 1.407 1.407 57,056 -0.08(-5.17%)
Dec 30, 2008 1.286 1.484 1.247 1.484 18,536 +0.23(+18.37%)
Dec 29, 2008 1.535 1.535 1.254 1.254 31,370 -0.28(-18.33%)
Dec 26, 2008 1.535 1.535 1.535 1.535 937 -0.02(-1.24%)
Dec 24, 2008 1.420 1.555 1.267 1.555 2,305 +0.13(+9.46%)
Dec 23, 2008 1.407 1.439 1.343 1.420 295,444 +0.01(+0.91%)
Dec 22, 2008 1.407 1.407 1.407 1.407 594 +0.03(+2.33%)
Dec 19, 2008 1.439 1.459 1.375 1.375 1,073 +0.02(+1.42%)
Dec 18, 2008 1.356 1.356 1.356 1.356 1,016 -0.02(-1.40%)
Dec 17, 2008 1.459 1.465 1.375 1.375 99,603 -0.06(-4.02%)
Dec 15, 2008 1.433 1.433 1.433 1.433 9,379 +0.16(+12.56%)
Dec 12, 2008 1.247 1.273 1.247 1.273 312 -0.01(-0.50%)
Dec 11, 2008 1.279 1.279 1.190 1.279 80,010 -0.12(-8.68%)
Dec 10, 2008 1.292 1.401 1.292 1.401 476 -0.01(-0.45%)
Dec 09, 2008 1.158 1.407 1.158 1.407 937 +0.09(+6.80%)
Dec 08, 2008 1.209 1.318 1.139 1.318 19,049 +0.06(+5.10%)
Dec 05, 2008 1.081 1.254 1.081 1.254 2,813 -0.02(-1.51%)
Dec 04, 2008 1.171 1.279 1.171 1.273 937 -0.10(-7.44%)
Dec 03, 2008 1.215 1.375 1.056 1.375 9,108 +0.10(+7.50%)
Dec 02, 2008 1.407 1.407 1.017 1.279 146,602 +0.00(+0.00%)
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.