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 29, 2009 3.047 3.201 3.047 3.111 34,004 +0.08(+2.53%)
May 28, 2009 2.977 3.041 2.958 3.035 15,737 -0.04(-1.25%)
May 27, 2009 2.849 3.131 2.785 3.073 41,812 +0.31(+11.24%)
May 26, 2009 2.753 2.836 2.753 2.763 6,786 +0.01(+0.35%)
May 22, 2009 2.854 2.854 2.747 2.753 20,605 -0.04(-1.38%)
May 21, 2009 2.817 2.990 2.695 2.791 14,774 +0.03(+1.16%)
May 20, 2009 2.721 2.875 2.721 2.759 11,121 +0.07(+2.62%)
May 19, 2009 2.567 2.785 2.567 2.689 11,244 -0.06(-2.33%)
May 18, 2009 2.791 2.791 2.695 2.753 16,174 +0.19(+7.50%)
May 15, 2009 2.529 2.561 2.407 2.561 13,851 +0.25(+10.80%)
May 14, 2009 2.644 2.791 2.247 2.311 11,952 -0.26(-9.97%)
May 13, 2009 2.567 2.574 2.554 2.567 9,528 -0.06(-2.43%)
May 12, 2009 2.766 2.798 2.439 2.631 24,260 +0.01(+0.24%)
May 11, 2009 2.753 2.797 2.625 2.625 22,400 -0.12(-4.21%)
May 08, 2009 2.721 2.811 2.720 2.740 25,413 +0.03(+0.94%)
May 07, 2009 2.657 2.721 2.516 2.714 11,211 +0.10(+3.67%)
May 06, 2009 2.407 2.644 2.401 2.618 33,998 +0.09(+3.54%)
May 05, 2009 2.606 2.612 2.401 2.529 14,877 +0.03(+1.02%)
May 04, 2009 2.478 2.708 2.471 2.503 23,679 +0.19(+8.31%)
May 01, 2009 2.324 2.324 2.305 2.311 2,499 -0.06(-2.43%)
Apr 30, 2009 2.254 2.554 2.254 2.369 10,257 +0.04(+1.93%)
Apr 29, 2009 2.324 2.330 2.222 2.324 19,204 -0.03(-1.36%)
Apr 28, 2009 2.081 2.356 2.081 2.356 37,159 +0.24(+11.52%)
Apr 27, 2009 2.151 2.196 2.010 2.113 12,017 +0.03(+1.55%)
Apr 24, 2009 2.055 2.164 2.055 2.080 6,247 +0.08(+3.82%)
Apr 23, 2009 2.049 2.113 1.985 2.004 17,498 -0.11(-5.15%)
Apr 22, 2009 2.113 2.186 1.933 2.113 14,656 +0.00(+0.00%)
Apr 21, 2009 2.017 2.113 2.017 2.113 15,151 +0.10(+4.76%)
Apr 20, 2009 2.126 2.138 2.017 2.017 11,407 -0.20(-8.96%)
Apr 17, 2009 2.170 2.215 2.017 2.215 19,527 +0.12(+5.49%)
Apr 16, 2009 1.991 2.100 1.889 2.100 14,682 +0.04(+2.18%)
Apr 15, 2009 1.956 2.087 1.914 2.055 13,737 +0.07(+3.55%)
Apr 14, 2009 1.665 1.997 1.665 1.985 40,622 +0.27(+15.67%)
Apr 13, 2009 1.981 1.985 1.428 1.716 985,124 -0.13(-6.94%)
Apr 09, 2009 1.857 2.266 1.761 1.844 139,871 -0.39(-17.48%)
Apr 08, 2009 1.895 2.247 1.703 2.234 120,936 -0.10(-4.38%)
Apr 07, 2009 1.978 2.337 1.837 2.337 36,719 +0.19(+9.02%)
Apr 06, 2009 2.247 2.247 1.972 2.143 30,271 -0.24(-10.12%)
Apr 03, 2009 2.081 2.385 2.081 2.385 2,405 +0.14(+6.43%)
Apr 02, 2009 2.173 2.401 2.173 2.241 1,096 -0.01(-0.57%)
Apr 01, 2009 2.401 2.420 2.247 2.254 2,850 -0.18(-7.37%)
Mar 31, 2009 2.362 2.433 2.330 2.433 24,823 +0.04(+1.88%)
Mar 30, 2009 2.382 2.388 2.382 2.388 2,702 +0.56(+30.88%)
Mar 26, 2009 1.857 1.857 1.825 1.825 2,100 -0.10(-5.00%)
Mar 25, 2009 1.921 1.921 1.921 1.921 624 -0.02(-1.12%)
Mar 24, 2009 1.942 1.942 1.942 1.942 624 -0.02(-1.17%)
Mar 20, 2009 1.530 1.965 1.530 1.965 3,920 +0.40(+25.31%)
Mar 19, 2009 1.543 1.569 1.562 1.569 8,084 +0.00(+0.00%)
Mar 18, 2009 1.543 1.569 1.543 1.569 937 +0.10(+6.52%)
Mar 16, 2009 1.325 1.472 1.472 1.472 1,093 +0.01(+0.44%)
Mar 13, 2009 1.466 1.472 1.466 1.466 2,811 +0.00(+0.00%)
Mar 12, 2009 1.344 1.466 1.338 1.466 41,705 +0.00(+0.00%)
Mar 11, 2009 1.402 1.472 1.223 1.466 1,171 +0.04(+2.69%)
Mar 10, 2009 1.428 1.428 1.428 1.428 468 +0.00(+0.00%)
Mar 09, 2009 1.280 1.428 1.280 1.428 4,329 +0.01(+0.45%)
Mar 06, 2009 1.184 1.421 1.165 1.421 10,045 +0.01(+0.45%)
Mar 05, 2009 1.421 1.428 1.344 1.415 1,988 -0.07(-4.74%)
Mar 04, 2009 1.344 1.485 1.344 1.485 159,635 +0.05(+3.57%)
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.