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 (%)
Feb 28, 2011 5.146 5.196 5.125 5.139 27,794 -0.05(-0.97%)
Feb 25, 2011 5.096 5.204 5.074 5.189 36,279 +0.06(+1.23%)
Feb 24, 2011 5.139 5.160 5.103 5.126 21,427 +0.01(+0.18%)
Feb 23, 2011 5.096 5.168 5.082 5.117 20,920 -0.00(-0.03%)
Feb 22, 2011 5.168 5.204 5.089 5.119 50,633 -0.05(-0.94%)
Feb 18, 2011 5.160 5.204 5.117 5.168 35,059 +0.06(+1.12%)
Feb 17, 2011 5.089 5.139 5.089 5.110 23,535 +0.00(+0.00%)
Feb 16, 2011 5.117 5.117 5.067 5.110 28,005 +0.01(+0.28%)
Feb 15, 2011 5.117 5.204 5.038 5.096 38,341 +0.01(+0.17%)
Feb 14, 2011 5.096 5.153 5.031 5.087 48,139 -0.01(-0.17%)
Feb 11, 2011 5.074 5.125 5.060 5.096 32,045 +0.00(+0.00%)
Feb 10, 2011 5.096 5.132 5.024 5.096 61,065 -0.01(-0.28%)
Feb 09, 2011 5.132 5.160 5.096 5.110 48,004 -0.02(-0.42%)
Feb 08, 2011 5.132 5.146 5.117 5.132 26,595 +0.00(+0.00%)
Feb 07, 2011 5.146 5.146 5.103 5.132 55,231 -0.01(-0.28%)
Feb 04, 2011 5.117 5.167 5.110 5.146 10,587 +0.00(+0.00%)
Feb 03, 2011 5.153 5.168 5.110 5.146 39,009 -0.01(-0.14%)
Feb 02, 2011 5.132 5.196 5.110 5.153 26,883 +0.00(+0.00%)
Feb 01, 2011 5.239 5.304 5.082 5.153 37,656 -0.01(-0.14%)
Jan 31, 2011 5.168 5.168 5.082 5.160 17,080 +0.01(+0.14%)
Jan 28, 2011 5.204 5.204 5.146 5.153 43,487 -0.03(-0.55%)
Jan 27, 2011 5.146 5.204 5.146 5.182 19,125 -0.01(-0.28%)
Jan 26, 2011 5.160 5.204 5.117 5.196 39,630 +0.04(+0.84%)
Jan 25, 2011 5.160 5.168 5.103 5.153 50,190 +0.02(+0.42%)
Jan 24, 2011 5.175 5.196 5.082 5.132 54,746 -0.04(-0.83%)
Jan 21, 2011 5.089 5.218 5.053 5.175 41,404 +0.07(+1.41%)
Jan 20, 2011 5.074 5.153 5.039 5.103 84,523 -0.07(-1.39%)
Jan 19, 2011 5.326 5.326 5.139 5.175 37,412 -0.11(-2.17%)
Jan 18, 2011 5.318 5.333 5.239 5.290 49,577 -0.04(-0.75%)
Jan 14, 2011 5.268 5.347 5.232 5.330 30,628 +0.09(+1.73%)
Jan 13, 2011 5.182 5.275 5.146 5.239 47,674 +0.01(+0.27%)
Jan 12, 2011 5.232 5.232 5.132 5.225 80,334 -0.01(-0.14%)
Jan 11, 2011 5.218 5.239 5.168 5.232 59,373 +0.06(+1.25%)
Jan 10, 2011 5.211 5.232 5.160 5.168 91,565 -0.01(-0.28%)
Jan 07, 2011 5.003 5.204 5.003 5.182 134,092 +0.21(+4.18%)
Jan 06, 2011 5.024 5.125 4.952 4.974 75,209 -0.05(-1.00%)
Jan 05, 2011 4.988 5.024 4.938 5.024 62,780 +0.02(+0.43%)
Jan 04, 2011 4.988 5.038 4.959 5.003 73,048 +0.01(+0.29%)
Jan 03, 2011 5.010 5.010 4.845 4.988 122,995 -0.01(-0.14%)
Dec 31, 2010 4.845 4.995 4.837 4.995 101,074 +0.16(+3.26%)
Dec 30, 2010 4.845 4.845 4.809 4.837 53,062 -0.01(-0.15%)
Dec 29, 2010 4.845 4.845 4.816 4.845 54,524 +0.01(+0.30%)
Dec 28, 2010 4.845 4.845 4.730 4.830 84,561 +0.11(+2.44%)
Dec 27, 2010 4.715 4.785 4.694 4.715 186,462 +0.01(+0.30%)
Dec 23, 2010 4.708 4.715 4.701 4.701 52,079 -0.01(-0.30%)
Dec 22, 2010 4.715 4.722 4.708 4.715 140,715 +0.02(+0.45%)
Dec 21, 2010 4.715 4.785 4.694 4.694 271,098 -0.01(-0.15%)
Dec 20, 2010 4.681 4.715 4.681 4.701 165,950 +0.00(+0.00%)
Dec 17, 2010 4.681 4.715 4.618 4.701 48,821 +0.01(+0.15%)
Dec 16, 2010 4.562 4.708 4.562 4.694 97,790 +0.08(+1.66%)
Dec 15, 2010 4.632 4.632 4.583 4.618 47,644 -0.01(-0.30%)
Dec 14, 2010 4.590 4.639 4.583 4.632 101,752 +0.04(+0.91%)
Dec 13, 2010 4.625 4.646 4.567 4.590 48,943 +0.01(+0.31%)
Dec 10, 2010 4.534 4.576 4.513 4.576 149,400 +0.04(+0.92%)
Dec 09, 2010 4.471 4.534 4.471 4.534 31,474 +0.03(+0.77%)
Dec 08, 2010 4.492 4.527 4.457 4.499 15,561 -0.02(-0.46%)
Dec 07, 2010 4.534 4.534 4.485 4.520 61,557 -0.01(-0.15%)
Dec 06, 2010 4.492 4.527 4.492 4.527 83,040 +0.03(+0.78%)
Dec 03, 2010 4.457 4.499 4.450 4.492 29,493 -0.01(-0.16%)
Dec 02, 2010 4.457 4.506 4.427 4.499 73,532 +0.05(+1.10%)
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.