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

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2011 5.538 5.625 5.483 5.491 42,305 -0.07(-1.27%)
Oct 28, 2011 5.499 5.589 5.499 5.562 21,072 +0.00(+0.00%)
Oct 27, 2011 5.570 5.617 5.381 5.562 78,610 +0.04(+0.71%)
Oct 26, 2011 5.350 5.538 5.350 5.523 95,548 +0.18(+3.38%)
Oct 25, 2011 5.342 5.397 5.279 5.342 75,366 +0.06(+1.04%)
Oct 24, 2011 5.185 5.311 5.185 5.287 69,491 +0.10(+1.97%)
Oct 21, 2011 5.263 5.303 5.114 5.185 25,364 -0.05(-0.90%)
Oct 20, 2011 5.263 5.303 5.201 5.232 17,762 +0.01(+0.15%)
Oct 19, 2011 5.130 5.224 5.122 5.224 13,869 +0.07(+1.37%)
Oct 18, 2011 5.075 5.161 5.059 5.153 42,597 +0.09(+1.71%)
Oct 17, 2011 5.091 5.091 5.028 5.067 25,210 -0.01(-0.15%)
Oct 14, 2011 5.004 5.083 5.004 5.075 15,250 +0.06(+1.25%)
Oct 13, 2011 5.012 5.067 4.934 5.012 38,155 -0.01(-0.16%)
Oct 12, 2011 4.988 5.106 4.967 5.020 33,616 +0.04(+0.79%)
Oct 11, 2011 5.036 5.036 4.910 4.981 48,765 -0.04(-0.78%)
Oct 10, 2011 5.083 5.106 4.949 5.020 38,774 -0.01(-0.16%)
Oct 07, 2011 5.051 5.098 5.028 5.028 21,199 +0.00(+0.00%)
Oct 06, 2011 4.879 5.051 4.852 5.028 28,689 +0.14(+2.89%)
Oct 05, 2011 4.926 4.981 4.800 4.886 48,946 -0.09(-1.74%)
Oct 04, 2011 4.965 5.091 4.745 4.973 179,628 -0.13(-2.47%)
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.