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 (%)
Jan 31, 2011 5.172 5.172 5.085 5.164 17,067 +0.01(+0.14%)
Jan 28, 2011 5.208 5.208 5.150 5.157 43,453 -0.03(-0.55%)
Jan 27, 2011 5.150 5.208 5.150 5.186 19,110 -0.01(-0.28%)
Jan 26, 2011 5.164 5.208 5.121 5.200 39,600 +0.04(+0.84%)
Jan 25, 2011 5.164 5.172 5.107 5.157 50,151 +0.02(+0.42%)
Jan 24, 2011 5.179 5.200 5.085 5.136 54,704 -0.04(-0.83%)
Jan 21, 2011 5.093 5.222 5.057 5.179 41,372 +0.07(+1.41%)
Jan 20, 2011 5.078 5.157 5.043 5.107 84,458 -0.07(-1.39%)
Jan 19, 2011 5.330 5.330 5.143 5.179 37,383 -0.11(-2.17%)
Jan 18, 2011 5.322 5.337 5.243 5.294 49,539 -0.04(-0.75%)
Jan 14, 2011 5.272 5.351 5.236 5.334 30,604 +0.09(+1.73%)
Jan 13, 2011 5.186 5.279 5.150 5.243 47,637 +0.01(+0.27%)
Jan 12, 2011 5.236 5.236 5.136 5.229 80,272 -0.01(-0.14%)
Jan 11, 2011 5.222 5.243 5.172 5.236 59,327 +0.06(+1.25%)
Jan 10, 2011 5.215 5.236 5.164 5.172 91,494 -0.01(-0.28%)
Jan 07, 2011 5.006 5.208 5.006 5.186 133,989 +0.21(+4.18%)
Jan 06, 2011 5.028 5.129 4.956 4.978 75,151 -0.05(-1.00%)
Jan 05, 2011 4.992 5.028 4.942 5.028 62,731 +0.02(+0.43%)
Jan 04, 2011 4.992 5.042 4.963 5.006 72,992 +0.01(+0.29%)
Jan 03, 2011 5.014 5.014 4.848 4.992 122,900 -0.01(-0.14%)
Dec 31, 2010 4.848 4.999 4.841 4.999 100,996 +0.16(+3.26%)
Dec 30, 2010 4.848 4.848 4.812 4.841 53,020 -0.01(-0.15%)
Dec 29, 2010 4.848 4.848 4.820 4.848 54,482 +0.01(+0.30%)
Dec 28, 2010 4.848 4.848 4.733 4.834 84,496 +0.11(+2.44%)
Dec 27, 2010 4.719 4.789 4.698 4.719 186,317 +0.01(+0.30%)
Dec 23, 2010 4.712 4.719 4.705 4.705 52,039 -0.01(-0.30%)
Dec 22, 2010 4.719 4.726 4.712 4.719 140,606 +0.02(+0.45%)
Dec 21, 2010 4.719 4.789 4.698 4.698 270,888 -0.01(-0.15%)
Dec 20, 2010 4.684 4.719 4.684 4.705 165,822 +0.00(+0.00%)
Dec 17, 2010 4.684 4.719 4.621 4.705 48,783 +0.01(+0.15%)
Dec 16, 2010 4.565 4.712 4.565 4.698 97,714 +0.08(+1.66%)
Dec 15, 2010 4.635 4.635 4.587 4.621 47,607 -0.01(-0.30%)
Dec 14, 2010 4.593 4.642 4.586 4.635 101,673 +0.04(+0.91%)
Dec 13, 2010 4.628 4.649 4.571 4.593 48,905 +0.01(+0.31%)
Dec 10, 2010 4.537 4.579 4.516 4.579 149,284 +0.04(+0.92%)
Dec 09, 2010 4.474 4.537 4.474 4.537 31,450 +0.03(+0.77%)
Dec 08, 2010 4.495 4.530 4.460 4.502 15,549 -0.02(-0.46%)
Dec 07, 2010 4.537 4.537 4.488 4.523 61,509 -0.01(-0.15%)
Dec 06, 2010 4.495 4.530 4.495 4.530 82,976 +0.03(+0.78%)
Dec 03, 2010 4.460 4.502 4.453 4.495 29,471 -0.01(-0.16%)
Dec 02, 2010 4.460 4.509 4.430 4.502 73,475 +0.05(+1.10%)
Dec 01, 2010 4.474 4.474 4.418 4.453 11,633 -0.02(-0.47%)
Nov 30, 2010 4.474 4.474 4.432 4.474 18,983 +0.03(+0.63%)
Nov 29, 2010 4.405 4.446 4.405 4.446 38,865 +0.00(+0.00%)
Nov 26, 2010 4.453 4.453 4.405 4.446 8,650 -0.01(-0.31%)
Nov 24, 2010 4.474 4.460 4.460 4.460 14,759 +0.01(+0.16%)
Nov 23, 2010 4.453 4.467 4.439 4.453 13,691 +0.01(+0.16%)
Nov 22, 2010 4.412 4.474 4.412 4.447 11,311 -0.01(-0.31%)
Nov 19, 2010 4.453 4.467 4.412 4.460 8,484 +0.01(+0.16%)
Nov 18, 2010 4.467 4.467 4.425 4.453 25,079 +0.01(+0.16%)
Nov 17, 2010 4.439 4.474 4.413 4.446 38,795 +0.01(+0.16%)
Nov 16, 2010 4.405 4.439 4.377 4.439 84,439 +0.03(+0.63%)
Nov 15, 2010 4.398 4.439 4.384 4.412 46,935 -0.02(-0.47%)
Nov 12, 2010 4.412 4.474 4.405 4.432 12,256 +0.00(+0.00%)
Nov 11, 2010 4.439 4.453 4.377 4.432 62,758 -0.01(-0.16%)
Nov 10, 2010 4.474 4.474 4.432 4.440 18,460 -0.03(-0.62%)
Nov 09, 2010 4.474 4.474 4.439 4.467 59,209 +0.01(+0.17%)
Nov 08, 2010 4.530 4.530 4.405 4.460 89,698 +0.06(+1.25%)
Nov 05, 2010 4.391 4.425 4.377 4.405 42,388 +0.01(+0.32%)
Nov 04, 2010 4.424 4.439 4.384 4.391 64,191 -0.01(-0.32%)
Nov 03, 2010 4.418 4.439 4.405 4.405 16,580 -0.01(-0.16%)
Nov 02, 2010 4.439 4.446 4.412 4.412 78,908 +0.00(+0.00%)
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.