Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 3.745 3.777 3.701 3.777 43,103 +0.06(+1.55%)
Jul 30, 2009 3.803 3.873 3.713 3.720 74,135 -0.02(-0.51%)
Jul 29, 2009 3.758 3.841 3.650 3.739 57,548 +0.02(+0.52%)
Jul 28, 2009 3.643 3.745 3.604 3.720 79,464 +0.13(+3.75%)
Jul 27, 2009 3.643 3.681 3.585 3.585 84,319 -0.01(-0.36%)
Jul 24, 2009 3.624 3.643 3.540 3.598 47,379 +0.05(+1.44%)
Jul 23, 2009 3.572 3.572 3.515 3.547 41,706 +0.00(+0.00%)
Jul 22, 2009 3.534 3.553 3.515 3.547 21,902 +0.03(+0.91%)
Jul 21, 2009 3.540 3.540 3.457 3.515 34,266 +0.01(+0.18%)
Jul 20, 2009 3.566 3.566 3.490 3.508 26,909 +0.00(+0.00%)
Jul 17, 2009 3.476 3.508 3.393 3.508 48,126 +0.07(+2.05%)
Jul 16, 2009 3.400 3.457 3.387 3.438 24,773 +0.06(+1.90%)
Jul 15, 2009 3.374 3.412 3.303 3.374 23,831 +0.00(+0.00%)
Jul 14, 2009 3.380 3.425 3.374 3.374 17,965 -0.01(-0.19%)
Jul 13, 2009 3.406 3.425 3.361 3.380 38,513 -0.01(-0.26%)
Jul 10, 2009 3.400 3.419 3.361 3.389 71,087 +0.01(+0.27%)
Jul 09, 2009 3.368 3.419 3.351 3.380 24,010 +0.02(+0.57%)
Jul 08, 2009 3.419 3.457 3.342 3.361 51,394 -0.05(-1.50%)
Jul 07, 2009 3.329 3.419 3.329 3.412 67,718 +0.08(+2.30%)
Jul 06, 2009 3.361 3.393 3.329 3.335 60,997 +0.01(+0.19%)
Jul 02, 2009 3.329 3.355 3.304 3.329 68,307 -0.01(-0.38%)
Jul 01, 2009 3.335 3.342 3.233 3.342 67,821 +0.04(+1.16%)
Jun 30, 2009 3.310 3.329 3.265 3.303 39,677 +0.07(+2.18%)
Jun 29, 2009 3.278 3.323 3.233 3.233 36,278 -0.09(-2.70%)
Jun 26, 2009 3.227 3.323 3.227 3.323 89,678 +0.12(+3.59%)
Jun 25, 2009 3.265 3.271 3.137 3.207 40,116 +0.01(+0.40%)
Jun 24, 2009 3.124 3.316 3.067 3.195 81,117 -0.13(-4.04%)
Jun 23, 2009 3.355 3.361 3.265 3.329 78,402 +0.03(+0.78%)
Jun 22, 2009 3.329 3.335 3.265 3.303 50,166 +0.04(+1.18%)
Jun 19, 2009 3.278 3.278 3.259 3.265 60,695 +0.03(+0.99%)
Jun 18, 2009 3.265 3.265 3.207 3.233 42,582 +0.00(+0.00%)
Jun 17, 2009 3.265 3.342 3.207 3.233 32,098 -0.03(-0.98%)
Jun 16, 2009 3.502 3.502 3.201 3.265 65,114 -0.08(-2.30%)
Jun 15, 2009 3.822 3.822 3.220 3.342 117,570 +0.13(+3.98%)
Jun 12, 2009 3.233 3.233 3.190 3.214 31,755 -0.02(-0.59%)
Jun 11, 2009 3.214 3.316 3.188 3.233 20,344 +0.03(+0.80%)
Jun 10, 2009 3.214 3.297 3.207 3.207 7,763 -0.03(-0.79%)
Jun 09, 2009 3.207 3.239 3.207 3.233 26,210 -0.06(-1.94%)
Jun 08, 2009 3.278 3.297 3.201 3.297 35,144 +0.10(+3.00%)
Jun 05, 2009 3.265 3.297 3.137 3.201 9,684 +0.00(+0.00%)
Jun 04, 2009 3.233 3.297 3.111 3.201 9,629 +0.00(+0.00%)
Jun 03, 2009 3.137 3.201 3.137 3.201 12,444 -0.02(-0.60%)
Jun 02, 2009 3.233 3.246 3.169 3.220 13,297 -0.01(-0.40%)
Jun 01, 2009 3.323 3.329 3.169 3.233 21,592 +0.12(+3.91%)
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%)
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.