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

New York Mtge Trust (NQ: NYMT )

6.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2020 7.206 7.206 6.968 6.968 1,266,464 -0.32(-4.35%)
Aug 28, 2020 7.259 7.285 7.140 7.285 602,465 +0.08(+1.10%)
Aug 27, 2020 7.074 7.311 7.074 7.206 838,142 +0.08(+1.11%)
Aug 26, 2020 7.179 7.179 7.047 7.127 1,111,442 -0.03(-0.37%)
Aug 25, 2020 7.206 7.259 6.968 7.153 961,005 -0.03(-0.37%)
Aug 24, 2020 6.810 7.285 6.678 7.179 1,459,177 +0.37(+5.43%)
Aug 21, 2020 6.995 7.021 6.783 6.810 1,334,009 -0.21(-3.01%)
Aug 20, 2020 7.021 7.100 6.942 7.021 640,686 -0.03(-0.37%)
Aug 19, 2020 7.153 7.206 7.021 7.047 796,581 -0.03(-0.37%)
Aug 18, 2020 7.259 7.285 7.074 7.074 896,893 -0.18(-2.55%)
Aug 17, 2020 7.364 7.417 7.179 7.259 841,569 -0.11(-1.43%)
Aug 14, 2020 7.232 7.470 7.127 7.364 753,403 +0.16(+2.20%)
Aug 13, 2020 7.285 7.523 7.179 7.206 987,270 -0.16(-2.15%)
Aug 12, 2020 7.655 7.707 7.259 7.364 990,691 -0.16(-2.11%)
Aug 11, 2020 7.760 7.918 7.523 7.523 1,946,130 -0.03(-0.35%)
Aug 10, 2020 7.311 7.655 7.285 7.549 1,774,323 +0.24(+3.25%)
Aug 07, 2020 7.127 7.338 6.968 7.311 1,506,845 +0.16(+2.21%)
Aug 06, 2020 7.443 7.681 7.153 7.153 2,339,456 +0.11(+1.50%)
Aug 05, 2020 6.783 7.047 6.783 7.047 1,601,051 +0.24(+3.49%)
Aug 04, 2020 6.731 6.810 6.652 6.810 891,589 +0.08(+1.18%)
Aug 03, 2020 6.783 6.836 6.546 6.731 1,513,430 -0.18(-2.67%)
Jul 31, 2020 7.021 7.041 6.678 6.915 1,468,163 -0.03(-0.38%)
Jul 30, 2020 6.968 7.153 6.942 6.942 1,456,278 -0.24(-3.31%)
Jul 29, 2020 6.889 7.179 6.810 7.179 1,686,508 +0.29(+4.21%)
Jul 28, 2020 6.678 6.968 6.652 6.889 1,746,822 +0.26(+3.98%)
Jul 27, 2020 6.652 6.810 6.493 6.625 981,834 +0.00(+0.00%)
Jul 24, 2020 6.757 6.889 6.599 6.625 954,200 -0.18(-2.71%)
Jul 23, 2020 6.757 6.968 6.704 6.810 1,059,071 -0.05(-0.77%)
Jul 22, 2020 6.572 6.968 6.546 6.863 1,576,146 +0.21(+3.17%)
Jul 21, 2020 6.520 6.704 6.493 6.652 1,763,916 +0.13(+2.02%)
Jul 20, 2020 6.546 6.625 6.414 6.520 970,281 -0.11(-1.59%)
Jul 17, 2020 6.678 6.836 6.599 6.625 922,641 -0.08(-1.18%)
Jul 16, 2020 6.678 6.889 6.546 6.704 1,127,634 -0.08(-1.17%)
Jul 15, 2020 6.546 6.836 6.493 6.783 1,886,536 +0.37(+5.76%)
Jul 14, 2020 6.150 6.414 6.071 6.414 1,050,830 +0.24(+3.85%)
Jul 13, 2020 6.440 6.493 6.150 6.176 1,770,435 -0.24(-3.70%)
Jul 10, 2020 6.071 6.440 5.965 6.414 1,567,122 +0.24(+3.85%)
Jul 09, 2020 6.414 6.414 6.044 6.176 2,096,422 -0.34(-5.26%)
Jul 08, 2020 6.282 6.546 6.176 6.520 1,447,319 +0.24(+3.78%)
Jul 07, 2020 6.572 6.652 6.229 6.282 2,452,193 -0.40(-5.93%)
Jul 06, 2020 6.863 6.863 6.493 6.678 1,603,212 +0.11(+1.61%)
Jul 02, 2020 6.863 6.942 6.572 6.572 1,624,330 -0.24(-3.49%)
Jul 01, 2020 6.863 7.206 6.757 6.810 1,670,326 -0.08(-1.15%)
Jun 30, 2020 6.836 7.021 6.757 6.889 1,314,768 -0.05(-0.76%)
Jun 29, 2020 6.786 6.994 6.579 6.942 1,772,196 +0.16(+2.29%)
Jun 26, 2020 6.942 7.045 6.502 6.786 3,553,296 -0.34(-4.73%)
Jun 25, 2020 6.502 7.123 6.450 7.123 2,249,191 +0.28(+4.17%)
Jun 24, 2020 6.631 6.864 6.268 6.838 3,789,630 +0.08(+1.15%)
Jun 23, 2020 6.735 6.786 6.631 6.761 2,908,093 +0.08(+1.16%)
Jun 22, 2020 6.786 6.942 6.657 6.683 2,899,324 -0.23(-3.37%)
Jun 19, 2020 7.253 7.330 6.812 6.916 4,949,922 -0.28(-3.96%)
Jun 18, 2020 7.045 7.356 6.994 7.201 1,728,197 +0.03(+0.36%)
Jun 17, 2020 7.304 7.434 7.123 7.175 2,221,466 -0.18(-2.46%)
Jun 16, 2020 8.082 8.107 7.149 7.356 4,282,594 +0.13(+1.79%)
Jun 15, 2020 6.502 7.382 6.346 7.227 4,271,236 +0.26(+3.72%)
Jun 12, 2020 7.279 7.356 6.735 6.968 3,985,186 +0.65(+10.25%)
Jun 11, 2020 6.035 6.994 5.958 6.320 5,079,502 -1.09(-14.69%)
Jun 10, 2020 8.004 8.056 6.864 7.408 5,621,150 -0.52(-6.54%)
Jun 09, 2020 8.859 9.014 7.874 7.926 5,683,874 -0.85(-9.73%)
Jun 08, 2020 8.030 9.221 7.900 8.781 9,046,784 +1.37(+18.53%)
Jun 05, 2020 8.289 8.910 7.279 7.408 10,448,441 +0.44(+6.32%)
Jun 04, 2020 6.165 7.253 6.035 6.968 6,173,354 +0.85(+13.98%)
Jun 03, 2020 5.673 6.217 5.595 6.113 5,085,112 +0.60(+10.80%)
Jun 02, 2020 5.828 5.932 5.491 5.517 3,205,250 -0.23(-4.05%)
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.