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 (%)
Mar 31, 2010 4.994 5.080 4.961 4.987 83,076 -0.03(-0.66%)
Mar 30, 2010 5.185 5.185 4.961 5.020 81,934 -0.05(-1.04%)
Mar 29, 2010 5.118 5.118 5.033 5.073 108,759 +0.05(+1.02%)
Mar 26, 2010 5.131 5.182 5.022 5.022 126,917 -0.08(-1.63%)
Mar 25, 2010 5.131 5.150 5.105 5.105 104,995 -0.03(-0.57%)
Mar 24, 2010 5.143 5.182 5.124 5.134 168,035 +0.02(+0.33%)
Mar 23, 2010 5.118 5.118 5.111 5.118 118,843 +0.01(+0.13%)
Mar 22, 2010 5.118 5.118 5.073 5.111 116,725 -0.01(-0.12%)
Mar 19, 2010 5.118 5.118 5.022 5.118 97,132 +0.02(+0.38%)
Mar 18, 2010 5.060 5.118 5.041 5.099 101,374 +0.08(+1.66%)
Mar 17, 2010 4.926 5.047 4.875 5.015 170,926 +0.15(+3.16%)
Mar 16, 2010 4.798 4.862 4.773 4.862 48,717 +0.07(+1.36%)
Mar 15, 2010 4.785 4.843 4.753 4.797 61,751 +0.01(+0.11%)
Mar 12, 2010 4.798 4.836 4.766 4.791 85,646 +0.02(+0.40%)
Mar 11, 2010 4.798 4.862 4.766 4.772 79,641 -0.03(-0.53%)
Mar 10, 2010 4.766 4.862 4.766 4.798 121,712 +0.06(+1.21%)
Mar 09, 2010 4.791 4.798 4.715 4.740 86,129 +0.07(+1.51%)
Mar 08, 2010 4.951 4.990 4.670 4.670 234,148 +0.03(+0.69%)
Mar 05, 2010 4.600 4.664 4.574 4.638 70,479 +0.06(+1.40%)
Mar 04, 2010 4.574 4.638 4.542 4.574 72,060 -0.02(-0.42%)
Mar 03, 2010 4.555 4.606 4.496 4.593 117,888 +0.06(+1.27%)
Mar 02, 2010 4.446 4.548 4.440 4.536 124,905 +0.10(+2.31%)
Mar 01, 2010 4.414 4.433 4.395 4.433 46,373 +0.02(+0.43%)
Feb 26, 2010 4.356 4.414 4.344 4.414 27,416 +0.00(+0.00%)
Feb 25, 2010 4.414 4.414 4.324 4.414 32,975 +0.00(+0.00%)
Feb 24, 2010 4.408 4.414 4.324 4.414 35,176 +0.01(+0.15%)
Feb 23, 2010 4.414 4.414 4.350 4.408 28,726 -0.01(-0.13%)
Feb 22, 2010 4.388 4.414 4.324 4.413 62,351 +0.04(+0.86%)
Feb 19, 2010 4.350 4.388 4.345 4.376 18,562 +0.03(+0.74%)
Feb 18, 2010 4.350 4.388 4.324 4.344 57,263 +0.02(+0.44%)
Feb 17, 2010 4.304 4.356 4.286 4.324 45,596 +0.03(+0.60%)
Feb 16, 2010 4.312 4.312 4.261 4.299 25,802 -0.01(-0.30%)
Feb 12, 2010 4.158 4.312 4.312 4.312 41,581 +0.13(+3.06%)
Feb 11, 2010 4.184 4.209 4.171 4.184 39,165 -0.02(-0.53%)
Feb 10, 2010 4.267 4.267 4.158 4.206 44,154 -0.06(-1.42%)
Feb 09, 2010 4.369 4.369 4.229 4.267 30,497 -0.10(-2.20%)
Feb 08, 2010 4.158 4.382 4.158 4.363 54,266 +0.16(+3.81%)
Feb 05, 2010 4.254 4.318 4.158 4.203 51,877 +0.02(+0.46%)
Feb 04, 2010 4.312 4.312 4.158 4.184 72,311 -0.08(-1.80%)
Feb 03, 2010 4.318 4.318 4.235 4.261 40,660 -0.04(-1.04%)
Feb 02, 2010 4.478 4.478 4.197 4.305 62,043 -0.01(-0.12%)
Feb 01, 2010 4.267 4.350 4.241 4.310 47,507 +0.02(+0.57%)
Jan 29, 2010 4.280 4.324 4.222 4.286 60,072 -0.03(-0.59%)
Jan 28, 2010 4.229 4.401 4.222 4.312 34,607 +0.06(+1.51%)
Jan 27, 2010 4.254 4.395 4.216 4.248 38,279 +0.00(+0.00%)
Jan 26, 2010 4.190 4.318 4.171 4.248 74,179 +0.05(+1.22%)
Jan 25, 2010 4.350 4.414 4.094 4.197 133,473 -0.17(-3.81%)
Jan 22, 2010 4.254 4.442 4.158 4.363 126,617 +0.09(+2.10%)
Jan 21, 2010 4.356 4.356 4.222 4.273 70,301 -0.12(-2.63%)
Jan 20, 2010 4.446 4.446 4.344 4.388 62,441 -0.08(-1.72%)
Jan 19, 2010 4.465 4.465 4.395 4.465 39,960 +0.08(+1.90%)
Jan 15, 2010 4.446 4.382 4.382 4.382 30,482 -0.03(-0.58%)
Jan 14, 2010 4.356 4.452 4.356 4.408 78,022 +0.01(+0.29%)
Jan 13, 2010 4.395 4.408 4.222 4.395 121,945 -0.01(-0.15%)
Jan 12, 2010 4.241 4.401 4.222 4.401 92,853 +0.12(+2.69%)
Jan 11, 2010 4.408 4.446 4.222 4.286 147,518 -0.11(-2.47%)
Jan 08, 2010 4.446 4.446 4.395 4.395 84,081 -0.09(-2.00%)
Jan 07, 2010 4.478 4.510 4.452 4.484 65,257 -0.01(-0.28%)
Jan 06, 2010 4.478 4.510 4.427 4.497 80,746 -0.04(-0.99%)
Jan 05, 2010 4.478 4.638 4.395 4.542 267,538 -0.15(-3.14%)
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.