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

New York Mtge Trust (NQ: NYMT )

5.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2011 5.679 5.679 5.618 5.656 139,957 -0.03(-0.53%)
Jun 29, 2011 5.671 5.694 5.626 5.686 221,706 +0.04(+0.67%)
Jun 28, 2011 5.694 5.721 5.618 5.648 1,275,236 -0.33(-5.46%)
Jun 27, 2011 6.058 6.058 5.884 5.975 220,060 -0.05(-0.76%)
Jun 24, 2011 5.876 6.051 5.876 6.020 266,645 +0.08(+1.41%)
Jun 23, 2011 5.770 5.982 5.709 5.937 535,798 +0.25(+4.41%)
Jun 22, 2011 5.314 5.770 5.314 5.686 467,931 +0.46(+8.71%)
Jun 21, 2011 5.223 5.269 5.185 5.231 26,537 +0.06(+1.17%)
Jun 20, 2011 5.170 5.216 5.049 5.170 17,573 +0.09(+1.79%)
Jun 17, 2011 5.056 5.087 5.026 5.079 30,181 +0.08(+1.52%)
Jun 16, 2011 5.026 5.026 4.973 5.003 26,148 -0.06(-1.20%)
Jun 15, 2011 5.079 5.155 4.935 5.064 81,735 +0.00(+0.00%)
Jun 14, 2011 5.125 5.163 5.049 5.064 60,464 -0.07(-1.33%)
Jun 13, 2011 5.201 5.299 5.056 5.132 63,150 -0.06(-1.17%)
Jun 10, 2011 5.284 5.314 5.125 5.193 55,410 -0.06(-1.16%)
Jun 09, 2011 5.261 5.330 5.178 5.254 45,503 +0.05(+1.02%)
Jun 08, 2011 5.056 5.458 5.018 5.201 138,454 -0.24(-4.33%)
Jun 07, 2011 5.414 5.473 5.303 5.436 126,471 +0.06(+1.10%)
Jun 06, 2011 5.517 5.576 5.377 5.377 198,301 -0.04(-0.68%)
Jun 03, 2011 5.406 5.414 5.362 5.414 58,838 +0.26(+5.00%)
May 24, 2011 5.097 5.193 5.097 5.156 50,072 +0.07(+1.45%)
May 23, 2011 5.060 5.097 5.045 5.082 19,430 +0.03(+0.50%)
May 20, 2011 5.082 5.097 5.023 5.057 57,583 -0.03(-0.49%)
May 19, 2011 5.016 5.082 5.001 5.082 54,269 +0.10(+1.92%)
May 18, 2011 4.935 5.016 4.935 4.987 14,924 +0.06(+1.20%)
May 17, 2011 4.972 5.016 4.898 4.928 55,793 -0.09(-1.76%)
May 16, 2011 4.957 5.023 4.957 5.016 35,696 +0.04(+0.89%)
May 13, 2011 4.972 5.009 4.958 4.972 6,989 -0.04(-0.74%)
May 12, 2011 5.060 5.060 4.972 5.009 24,329 -0.02(-0.37%)
May 11, 2011 4.935 5.045 4.935 5.027 28,862 +0.09(+1.87%)
May 10, 2011 4.942 5.060 4.898 4.935 90,108 +0.04(+0.75%)
May 09, 2011 4.869 5.001 4.825 4.898 52,346 +0.03(+0.59%)
May 06, 2011 4.898 4.906 4.810 4.869 7,128 -0.01(-0.29%)
May 05, 2011 4.861 4.883 4.803 4.883 16,278 +0.01(+0.15%)
May 04, 2011 4.861 4.941 4.861 4.876 32,882 -0.04(-0.75%)
May 03, 2011 4.972 4.972 4.876 4.913 34,368 -0.02(-0.45%)
May 02, 2011 4.957 5.001 4.906 4.935 27,128 -0.07(-1.33%)
Apr 29, 2011 4.964 5.038 4.964 5.001 19,176 +0.05(+1.04%)
Apr 28, 2011 4.906 4.994 4.906 4.950 36,623 +0.06(+1.20%)
Apr 27, 2011 4.810 4.898 4.810 4.891 51,142 +0.11(+2.31%)
Apr 26, 2011 4.847 4.883 4.766 4.780 47,983 -0.01(-0.15%)
Apr 25, 2011 4.876 5.001 4.640 4.788 113,356 -0.19(-3.85%)
Apr 21, 2011 4.979 4.979 4.825 4.979 21,324 -0.01(-0.15%)
Apr 20, 2011 4.920 5.045 4.920 4.987 40,122 +0.07(+1.35%)
Apr 19, 2011 4.795 4.942 4.788 4.920 29,019 +0.10(+1.98%)
Apr 18, 2011 4.891 4.891 4.721 4.825 29,669 -0.05(-1.06%)
Apr 15, 2011 4.825 4.920 4.714 4.876 23,826 +0.01(+0.15%)
Apr 14, 2011 4.883 4.964 4.537 4.869 147,588 -0.11(-2.29%)
Apr 13, 2011 5.068 5.068 4.972 4.983 20,167 -0.08(-1.67%)
Apr 12, 2011 5.112 5.134 5.009 5.068 24,464 +0.05(+1.02%)
Apr 11, 2011 5.149 5.149 5.009 5.016 32,089 -0.07(-1.29%)
Apr 08, 2011 5.090 5.090 5.075 5.082 11,401 -0.01(-0.16%)
Apr 07, 2011 5.149 5.156 5.082 5.090 14,991 -0.06(-1.14%)
Apr 06, 2011 5.149 5.222 5.068 5.149 16,631 +0.07(+1.30%)
Apr 05, 2011 5.001 5.082 4.935 5.082 25,127 +0.08(+1.62%)
Apr 04, 2011 5.156 5.156 4.995 5.001 43,145 -0.15(-3.00%)
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.