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 (%)
May 10, 2024 6.180 6.250 6.130 6.150 516,746 -0.03(-0.49%)
May 09, 2024 6.020 6.180 6.020 6.180 638,978 +0.16(+2.66%)
May 08, 2024 6.100 6.102 5.985 6.020 819,776 -0.13(-2.11%)
May 07, 2024 6.160 6.215 6.120 6.150 889,137 +0.00(+0.00%)
May 06, 2024 6.210 6.250 6.120 6.150 1,020,432 -0.06(-0.97%)
May 03, 2024 6.320 6.420 6.070 6.210 1,433,395 -0.05(-0.88%)
May 02, 2024 6.710 6.800 5.780 6.265 2,388,793 -0.75(-10.75%)
May 01, 2024 6.860 7.179 6.860 7.020 488,107 +0.17(+2.48%)
Apr 30, 2024 6.950 6.957 6.850 6.850 467,041 -0.12(-1.79%)
Apr 29, 2024 7.070 7.190 6.960 6.975 471,593 -0.07(-0.92%)
Apr 26, 2024 7.000 7.109 6.990 7.040 322,987 +0.07(+1.00%)
Apr 25, 2024 7.070 7.115 6.960 6.970 679,883 -0.13(-1.83%)
Apr 24, 2024 7.140 7.160 7.050 7.100 519,855 -0.10(-1.39%)
Apr 23, 2024 7.030 7.250 7.030 7.200 586,381 +0.14(+1.98%)
Apr 22, 2024 6.980 7.080 6.935 7.060 476,437 +0.10(+1.44%)
Apr 19, 2024 6.790 6.970 6.790 6.960 1,029,766 +0.14(+2.05%)
Apr 18, 2024 6.800 6.860 6.770 6.820 565,170 +0.00(+0.00%)
Apr 17, 2024 6.780 6.890 6.775 6.820 518,367 +0.09(+1.34%)
Apr 16, 2024 6.860 6.860 6.700 6.730 880,720 -0.14(-2.04%)
Apr 15, 2024 6.960 7.030 6.800 6.870 675,979 -0.11(-1.58%)
Apr 12, 2024 7.030 7.065 6.960 6.980 635,959 -0.09(-1.27%)
Apr 11, 2024 7.000 7.090 6.820 7.070 764,440 +0.12(+1.73%)
Apr 10, 2024 7.240 7.240 6.855 6.950 795,585 -0.38(-5.18%)
Apr 09, 2024 7.280 7.340 7.220 7.330 293,763 +0.09(+1.24%)
Apr 08, 2024 7.120 7.260 7.120 7.240 463,689 +0.11(+1.54%)
Apr 05, 2024 7.170 7.190 7.060 7.130 557,244 -0.07(-0.97%)
Apr 04, 2024 7.290 7.350 7.175 7.200 560,157 -0.04(-0.55%)
Apr 03, 2024 7.130 7.255 7.080 7.240 435,557 +0.08(+1.12%)
Apr 02, 2024 7.170 7.220 7.060 7.160 702,071 -0.10(-1.38%)
Apr 01, 2024 7.200 7.260 7.130 7.260 647,221 +0.06(+0.83%)
Mar 28, 2024 7.120 7.260 7.120 7.200 495,451 +0.07(+0.98%)
Mar 27, 2024 6.900 7.130 6.880 7.130 525,709 +0.25(+3.63%)
Mar 26, 2024 7.040 7.040 6.870 6.880 437,466 -0.11(-1.57%)
Mar 25, 2024 6.960 7.090 6.950 6.990 530,683 +0.04(+0.58%)
Mar 22, 2024 7.130 7.160 6.940 6.950 744,333 -0.38(-5.18%)
Mar 21, 2024 7.330 7.380 7.280 7.330 1,023,294 +0.02(+0.27%)
Mar 20, 2024 7.140 7.400 7.130 7.310 767,704 +0.13(+1.81%)
Mar 19, 2024 7.170 7.210 7.120 7.180 539,348 +0.02(+0.28%)
Mar 18, 2024 7.180 7.240 7.130 7.160 570,612 -0.05(-0.69%)
Mar 15, 2024 7.090 7.270 7.060 7.210 1,668,554 +0.11(+1.55%)
Mar 14, 2024 7.300 7.310 7.020 7.100 649,490 -0.22(-3.01%)
Mar 13, 2024 7.270 7.371 7.270 7.320 586,520 +0.05(+0.69%)
Mar 12, 2024 7.260 7.280 7.180 7.270 425,753 +0.00(+0.00%)
Mar 11, 2024 7.180 7.280 7.175 7.270 412,403 +0.06(+0.83%)
Mar 08, 2024 7.240 7.310 7.160 7.210 448,414 +0.04(+0.56%)
Mar 07, 2024 7.130 7.205 7.090 7.170 424,156 +0.12(+1.70%)
Mar 06, 2024 7.000 7.050 6.959 7.050 541,939 +0.07(+1.00%)
Mar 05, 2024 7.000 7.050 6.950 6.980 536,374 -0.05(-0.71%)
Mar 04, 2024 7.120 7.120 7.000 7.030 667,414 -0.10(-1.40%)
Mar 01, 2024 7.200 7.200 7.075 7.130 431,229 -0.08(-1.11%)
Feb 29, 2024 7.050 7.220 7.030 7.210 813,017 +0.22(+3.15%)
Feb 28, 2024 7.050 7.060 6.979 6.990 439,250 -0.12(-1.69%)
Feb 27, 2024 7.150 7.160 7.020 7.110 641,681 +0.01(+0.14%)
Feb 26, 2024 7.310 7.345 7.070 7.100 630,985 -0.24(-3.27%)
Feb 23, 2024 7.200 7.370 7.120 7.340 814,795 +0.11(+1.52%)
Feb 22, 2024 7.470 7.494 7.180 7.230 947,098 -0.16(-2.17%)
Feb 21, 2024 7.510 7.520 7.340 7.390 579,704 -0.12(-1.60%)
Feb 20, 2024 7.470 7.570 7.420 7.510 432,929 -0.08(-1.05%)
Feb 16, 2024 7.430 7.635 7.354 7.590 462,652 +0.06(+0.80%)
Feb 15, 2024 7.200 7.590 7.200 7.530 871,892 +0.39(+5.46%)
Feb 14, 2024 7.240 7.250 7.120 7.140 671,305 -0.06(-0.83%)
Feb 13, 2024 7.420 7.420 7.160 7.200 716,610 -0.46(-6.01%)
Feb 12, 2024 7.550 7.675 7.540 7.660 463,816 +0.12(+1.59%)
Feb 09, 2024 7.390 7.550 7.360 7.540 599,092 +0.16(+2.17%)
Feb 08, 2024 7.330 7.445 7.290 7.380 561,218 +0.03(+0.41%)
Feb 07, 2024 7.550 7.550 7.270 7.350 953,470 -0.21(-2.78%)
Feb 06, 2024 7.500 7.605 7.450 7.560 525,872 +0.02(+0.27%)
Feb 05, 2024 7.610 7.610 7.380 7.540 839,055 -0.17(-2.20%)
Feb 02, 2024 7.880 7.880 7.710 7.710 644,393 -0.26(-3.26%)
Feb 01, 2024 7.890 7.990 7.730 7.970 657,260 +0.13(+1.66%)
Jan 31, 2024 8.160 8.170 7.840 7.840 571,891 -0.34(-4.16%)
Jan 30, 2024 8.420 8.430 8.170 8.180 483,698 -0.29(-3.42%)
Jan 29, 2024 8.360 8.480 8.322 8.470 487,128 +0.09(+1.07%)
Jan 26, 2024 8.470 8.510 8.360 8.380 421,724 -0.02(-0.24%)
Jan 25, 2024 8.330 8.400 8.285 8.400 389,227 +0.17(+2.07%)
Jan 24, 2024 8.410 8.460 8.220 8.230 431,818 -0.11(-1.32%)
Jan 23, 2024 8.380 8.380 8.270 8.340 366,321 +0.04(+0.48%)
Jan 22, 2024 8.340 8.430 8.250 8.300 497,112 +0.00(+0.00%)
Jan 19, 2024 8.200 8.310 8.050 8.300 503,687 +0.15(+1.84%)
Jan 18, 2024 8.110 8.165 8.010 8.150 505,628 +0.08(+0.99%)
Jan 17, 2024 8.110 8.220 8.020 8.070 411,353 -0.20(-2.42%)
Jan 16, 2024 8.370 8.410 8.170 8.270 492,594 -0.18(-2.13%)
Jan 12, 2024 8.400 8.610 8.400 8.450 440,450 +0.10(+1.20%)
Jan 11, 2024 8.420 8.420 8.220 8.350 384,998 -0.11(-1.30%)
Jan 10, 2024 8.430 8.520 8.400 8.460 477,286 +0.03(+0.36%)
Jan 09, 2024 8.370 8.470 8.340 8.430 346,131 -0.04(-0.47%)
Jan 08, 2024 8.270 8.480 8.240 8.470 453,069 +0.22(+2.67%)
Jan 05, 2024 8.160 8.290 8.110 8.250 369,131 +0.06(+0.73%)
Jan 04, 2024 8.140 8.220 8.100 8.190 520,447 +0.03(+0.37%)
Jan 03, 2024 8.270 8.270 8.110 8.160 569,543 -0.18(-2.16%)
Jan 02, 2024 8.500 8.510 8.300 8.340 675,407 -0.19(-2.23%)
Dec 29, 2023 8.670 8.670 8.520 8.530 891,755 -0.16(-1.84%)
Dec 28, 2023 8.700 8.750 8.650 8.690 707,628 -0.04(-0.46%)
Dec 27, 2023 8.700 8.750 8.660 8.730 619,028 +0.03(+0.34%)
Dec 26, 2023 8.620 8.730 8.610 8.700 683,321 +0.07(+0.81%)
Dec 22, 2023 8.730 8.750 8.621 8.630 1,081,410 -0.03(-0.35%)
Dec 21, 2023 8.631 8.684 8.572 8.660 808,413 +0.15(+1.72%)
Dec 20, 2023 8.709 8.816 8.513 8.513 1,026,906 -0.22(-2.46%)
Dec 19, 2023 8.504 8.758 8.465 8.728 1,052,403 +0.26(+3.06%)
Dec 18, 2023 8.337 8.552 8.259 8.469 956,716 +0.13(+1.58%)
Dec 15, 2023 8.689 8.768 8.259 8.337 8,524,177 -1.03(-10.96%)
Dec 14, 2023 9.305 9.452 9.232 9.364 1,343,257 +0.21(+2.24%)
Dec 13, 2023 8.699 9.217 8.689 9.158 1,114,468 +0.43(+4.93%)
Dec 12, 2023 8.582 8.782 8.533 8.728 556,209 +0.13(+1.48%)
Dec 11, 2023 8.728 8.736 8.592 8.601 791,876 -0.14(-1.57%)
Dec 08, 2023 8.699 8.792 8.680 8.738 546,313 +0.00(+0.00%)
Dec 07, 2023 8.768 8.768 8.631 8.738 523,188 -0.01(-0.11%)
Dec 06, 2023 8.904 8.963 8.728 8.748 591,011 -0.16(-1.76%)
Dec 05, 2023 8.992 8.992 8.846 8.904 381,444 -0.09(-0.98%)
Dec 04, 2023 8.904 9.027 8.904 8.992 493,039 +0.04(+0.44%)
Dec 01, 2023 8.592 8.963 8.567 8.953 886,373 +0.36(+4.21%)
Nov 30, 2023 8.689 8.719 8.582 8.592 531,005 -0.07(-0.79%)
Nov 29, 2023 8.523 8.709 8.513 8.660 615,567 +0.21(+2.43%)
Nov 28, 2023 8.425 8.484 8.264 8.455 555,767 +0.01(+0.12%)
Nov 27, 2023 8.406 8.445 8.337 8.445 485,027 +0.04(+0.47%)
Nov 24, 2023 8.425 8.484 8.388 8.406 140,172 -0.03(-0.35%)
Nov 22, 2023 8.445 8.508 8.401 8.435 381,870 +0.04(+0.47%)
Nov 21, 2023 8.367 8.465 8.327 8.396 493,880 -0.04(-0.46%)
Nov 20, 2023 8.377 8.494 8.284 8.435 657,512 +0.06(+0.70%)
Nov 17, 2023 8.279 8.377 8.259 8.377 1,020,416 +0.19(+2.27%)
Nov 16, 2023 8.249 8.298 8.122 8.191 668,395 -0.07(-0.83%)
Nov 15, 2023 8.113 8.269 8.083 8.259 758,127 +0.13(+1.56%)
Nov 14, 2023 7.771 8.132 7.771 8.132 791,958 +0.51(+6.67%)
Nov 13, 2023 7.702 7.712 7.590 7.624 372,753 -0.13(-1.64%)
Nov 10, 2023 7.712 7.751 7.648 7.751 590,469 +0.10(+1.28%)
Nov 09, 2023 7.819 7.863 7.624 7.653 429,793 -0.15(-1.88%)
Nov 08, 2023 7.819 7.819 7.702 7.800 326,204 -0.01(-0.13%)
Nov 07, 2023 7.741 7.819 7.609 7.810 480,353 +0.09(+1.14%)
Nov 06, 2023 7.819 7.868 7.663 7.722 717,471 -0.10(-1.25%)
Nov 03, 2023 7.751 7.955 7.751 7.819 831,626 +0.17(+2.17%)
Nov 02, 2023 7.477 7.653 7.067 7.653 1,226,423 -0.10(-1.26%)
Nov 01, 2023 7.614 7.761 7.526 7.751 726,408 +0.14(+1.80%)
Oct 31, 2023 7.575 7.697 7.546 7.614 678,708 +0.09(+1.17%)
Oct 30, 2023 7.487 7.575 7.443 7.526 771,194 +0.12(+1.58%)
Oct 27, 2023 7.458 7.526 7.350 7.409 718,782 +0.00(+0.00%)
Oct 26, 2023 7.253 7.507 7.253 7.409 611,660 +0.18(+2.43%)
Oct 25, 2023 7.448 7.526 7.233 7.233 774,774 -0.29(-3.90%)
Oct 24, 2023 7.526 7.702 7.516 7.526 582,062 +0.00(+0.00%)
Oct 23, 2023 7.595 7.668 7.394 7.526 607,789 -0.11(-1.41%)
Oct 20, 2023 7.702 7.791 7.624 7.634 691,645 -0.08(-1.01%)
Oct 19, 2023 8.064 8.064 7.702 7.712 1,127,441 -0.34(-4.25%)
Oct 18, 2023 8.269 8.298 8.039 8.054 443,207 -0.26(-3.17%)
Oct 17, 2023 8.328 8.396 8.298 8.318 518,784 -0.09(-1.05%)
Oct 16, 2023 8.279 8.425 8.249 8.406 595,049 +0.17(+2.02%)
Oct 13, 2023 8.484 8.484 8.220 8.240 628,088 -0.17(-1.98%)
Oct 12, 2023 8.543 8.562 8.318 8.406 326,895 -0.16(-1.83%)
Oct 11, 2023 8.435 8.572 8.435 8.562 384,072 +0.15(+1.74%)
Oct 10, 2023 8.386 8.474 8.367 8.416 596,735 +0.04(+0.47%)
Oct 09, 2023 8.044 8.425 8.044 8.377 506,599 +0.24(+3.00%)
Oct 06, 2023 8.015 8.152 7.956 8.132 772,792 +0.09(+1.09%)
Oct 05, 2023 7.927 8.103 7.859 8.044 568,078 +0.09(+1.11%)
Oct 04, 2023 8.025 8.034 7.756 7.956 715,658 -0.01(-0.12%)
Oct 03, 2023 8.113 8.147 7.859 7.966 895,737 -0.18(-2.16%)
Oct 02, 2023 8.249 8.269 8.069 8.142 924,865 -0.16(-1.88%)
Sep 29, 2023 8.289 8.446 8.259 8.298 696,191 +0.05(+0.59%)
Sep 28, 2023 8.142 8.279 8.093 8.249 605,595 +0.10(+1.20%)
Sep 27, 2023 8.249 8.289 8.108 8.152 535,055 -0.06(-0.71%)
Sep 26, 2023 8.396 8.396 8.206 8.210 871,184 -0.22(-2.67%)
Sep 25, 2023 8.455 8.514 8.401 8.435 855,732 -0.09(-1.03%)
Sep 22, 2023 8.279 8.552 8.259 8.523 666,154 +0.25(+3.07%)
Sep 21, 2023 8.787 8.797 8.269 8.269 1,187,102 -0.58(-6.52%)
Sep 20, 2023 9.051 9.119 8.846 8.846 1,185,727 -0.23(-2.58%)
Sep 19, 2023 9.090 9.151 9.033 9.080 943,006 +0.00(+0.00%)
Sep 18, 2023 9.156 9.166 9.042 9.080 920,475 -0.02(-0.21%)
Sep 15, 2023 9.042 9.109 8.982 9.099 1,849,815 +0.06(+0.63%)
Sep 14, 2023 8.976 9.080 8.957 9.042 638,469 +0.15(+1.70%)
Sep 13, 2023 8.853 8.900 8.815 8.891 751,084 +0.07(+0.75%)
Sep 12, 2023 8.777 8.929 8.754 8.825 560,782 +0.07(+0.76%)
Sep 11, 2023 8.758 8.787 8.687 8.758 449,505 +0.04(+0.43%)
Sep 08, 2023 8.711 8.806 8.711 8.720 695,751 +0.01(+0.11%)
Sep 07, 2023 8.768 8.796 8.664 8.711 719,086 -0.02(-0.22%)
Sep 06, 2023 8.806 8.844 8.720 8.730 516,255 -0.08(-0.86%)
Sep 05, 2023 8.995 9.014 8.787 8.806 657,810 -0.26(-2.82%)
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.