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

New York Mtge Trust (NQ: NYMT )

7.040 +0.070 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 5.226 5.248 5.189 5.204 12,091 -0.01(-0.14%)
Mar 30, 2011 5.211 5.226 5.123 5.211 18,538 +0.03(+0.57%)
Mar 29, 2011 5.196 5.256 5.100 5.181 35,865 -0.02(-0.42%)
Mar 28, 2011 5.204 5.246 5.182 5.204 60,357 +0.00(+0.00%)
Mar 25, 2011 5.168 5.239 5.168 5.204 31,017 +0.03(+0.54%)
Mar 24, 2011 5.218 5.239 5.176 5.176 45,038 -0.04(-0.67%)
Mar 23, 2011 5.218 5.218 5.153 5.211 26,824 +0.01(+0.14%)
Mar 22, 2011 5.053 5.204 5.046 5.204 31,119 +0.18(+3.57%)
Mar 21, 2011 5.089 5.139 4.936 5.024 71,024 +0.09(+1.74%)
Mar 18, 2011 5.053 5.053 4.938 4.938 88,585 -0.10(-1.99%)
Mar 17, 2011 5.053 5.060 4.988 5.038 33,092 +0.01(+0.14%)
Mar 16, 2011 5.031 5.046 4.967 5.031 30,060 -0.01(-0.14%)
Mar 15, 2011 5.017 5.053 4.723 5.038 134,888 -0.02(-0.43%)
Mar 14, 2011 5.074 5.103 5.053 5.060 30,446 -0.05(-0.98%)
Mar 11, 2011 5.089 5.132 5.053 5.110 24,009 +0.05(+0.99%)
Mar 10, 2011 5.060 5.082 5.010 5.060 37,147 +0.00(+0.00%)
Mar 09, 2011 5.153 5.153 5.024 5.060 44,426 -0.09(-1.81%)
Mar 08, 2011 5.117 5.168 5.110 5.153 36,987 +0.04(+0.70%)
Mar 07, 2011 5.160 5.218 5.096 5.117 61,141 -0.04(-0.83%)
Mar 04, 2011 5.218 5.218 5.096 5.160 40,100 -0.04(-0.69%)
Mar 03, 2011 5.168 5.204 5.132 5.196 17,966 +0.04(+0.84%)
Mar 02, 2011 5.160 5.160 5.089 5.153 17,286 +0.06(+1.13%)
Mar 01, 2011 5.196 5.196 5.096 5.096 24,496 -0.04(-0.84%)
Feb 28, 2011 5.146 5.196 5.125 5.139 27,794 -0.05(-0.97%)
Feb 25, 2011 5.096 5.204 5.074 5.189 36,279 +0.06(+1.23%)
Feb 24, 2011 5.139 5.160 5.103 5.126 21,427 +0.01(+0.18%)
Feb 23, 2011 5.096 5.168 5.082 5.117 20,920 -0.00(-0.03%)
Feb 22, 2011 5.168 5.204 5.089 5.119 50,633 -0.05(-0.94%)
Feb 18, 2011 5.160 5.204 5.117 5.168 35,059 +0.06(+1.12%)
Feb 17, 2011 5.089 5.139 5.089 5.110 23,535 +0.00(+0.00%)
Feb 16, 2011 5.117 5.117 5.067 5.110 28,005 +0.01(+0.28%)
Feb 15, 2011 5.117 5.204 5.038 5.096 38,341 +0.01(+0.17%)
Feb 14, 2011 5.096 5.153 5.031 5.087 48,139 -0.01(-0.17%)
Feb 11, 2011 5.074 5.125 5.060 5.096 32,045 +0.00(+0.00%)
Feb 10, 2011 5.096 5.132 5.024 5.096 61,065 -0.01(-0.28%)
Feb 09, 2011 5.132 5.160 5.096 5.110 48,004 -0.02(-0.42%)
Feb 08, 2011 5.132 5.146 5.117 5.132 26,595 +0.00(+0.00%)
Feb 07, 2011 5.146 5.146 5.103 5.132 55,231 -0.01(-0.28%)
Feb 04, 2011 5.117 5.167 5.110 5.146 10,587 +0.00(+0.00%)
Feb 03, 2011 5.153 5.168 5.110 5.146 39,009 -0.01(-0.14%)
Feb 02, 2011 5.132 5.196 5.110 5.153 26,883 +0.00(+0.00%)
Feb 01, 2011 5.239 5.304 5.082 5.153 37,656 -0.01(-0.14%)
Jan 31, 2011 5.168 5.168 5.082 5.160 17,080 +0.01(+0.14%)
Jan 28, 2011 5.204 5.204 5.146 5.153 43,487 -0.03(-0.55%)
Jan 27, 2011 5.146 5.204 5.146 5.182 19,125 -0.01(-0.28%)
Jan 26, 2011 5.160 5.204 5.117 5.196 39,630 +0.04(+0.84%)
Jan 25, 2011 5.160 5.168 5.103 5.153 50,190 +0.02(+0.42%)
Jan 24, 2011 5.175 5.196 5.082 5.132 54,746 -0.04(-0.83%)
Jan 21, 2011 5.089 5.218 5.053 5.175 41,404 +0.07(+1.41%)
Jan 20, 2011 5.074 5.153 5.039 5.103 84,523 -0.07(-1.39%)
Jan 19, 2011 5.326 5.326 5.139 5.175 37,412 -0.11(-2.17%)
Jan 18, 2011 5.318 5.333 5.239 5.290 49,577 -0.04(-0.75%)
Jan 14, 2011 5.268 5.347 5.232 5.330 30,628 +0.09(+1.73%)
Jan 13, 2011 5.182 5.275 5.146 5.239 47,674 +0.01(+0.27%)
Jan 12, 2011 5.232 5.232 5.132 5.225 80,334 -0.01(-0.14%)
Jan 11, 2011 5.218 5.239 5.168 5.232 59,373 +0.06(+1.25%)
Jan 10, 2011 5.211 5.232 5.160 5.168 91,565 -0.01(-0.28%)
Jan 07, 2011 5.003 5.204 5.003 5.182 134,092 +0.21(+4.18%)
Jan 06, 2011 5.024 5.125 4.952 4.974 75,209 -0.05(-1.00%)
Jan 05, 2011 4.988 5.024 4.938 5.024 62,780 +0.02(+0.43%)
Jan 04, 2011 4.988 5.038 4.959 5.003 73,048 +0.01(+0.29%)
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.