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 +0.170 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Mar 31, 2009 0.0038 0.0039 0.0037 0.0039 15,624,774 +0.00(+1.88%)
Mar 30, 2009 0.0038 0.0038 0.0038 0.0038 1,700,909 +0.00(+30.88%)
Mar 26, 2009 0.0029 0.0029 0.0029 0.0029 1,322,383 -0.00(-5.00%)
Mar 25, 2009 0.0031 0.0031 0.0031 0.0031 393,273 -0.00(-1.12%)
Mar 24, 2009 0.0031 0.0031 0.0031 0.0031 393,273 -0.00(-1.17%)
Mar 20, 2009 0.0024 0.0031 0.0024 0.0031 2,467,794 +0.00(+25.31%)
Mar 19, 2009 0.0025 0.0025 0.0025 0.0025 5,088,965 +0.00(+0.00%)
Mar 18, 2009 0.0025 0.0025 0.0025 0.0025 589,910 +0.00(+6.52%)
Mar 16, 2009 0.0021 0.0023 0.0023 0.0023 688,229 +0.00(+0.44%)
Mar 13, 2009 0.0023 0.0023 0.0023 0.0023 1,769,732 +0.00(+0.00%)
Mar 12, 2009 0.0021 0.0023 0.0021 0.0023 26,251,036 +0.00(+0.00%)
Mar 11, 2009 0.0022 0.0023 0.0019 0.0023 737,388 +0.00(+2.69%)
Mar 10, 2009 0.0023 0.0023 0.0023 0.0023 294,955 +0.00(+0.00%)
Mar 09, 2009 0.0020 0.0023 0.0020 0.0023 2,725,388 +0.00(+0.45%)
Mar 06, 2009 0.0019 0.0023 0.0019 0.0023 6,322,861 +0.00(+0.45%)
Mar 05, 2009 0.0023 0.0023 0.0021 0.0022 1,251,594 -0.00(-4.74%)
Mar 04, 2009 0.0021 0.0024 0.0021 0.0024 100,481,488 +0.00(+3.57%)
Mar 02, 2009 0.0023 0.0025 0.0022 0.0023 7,719,967 -0.00(-8.57%)
Feb 27, 2009 0.0023 0.0025 0.0023 0.0025 589,910 -0.00(-1.61%)
Feb 25, 2009 0.0022 0.0025 0.0025 0.0025 196,636 +0.00(+15.28%)
Feb 24, 2009 0.0022 0.0022 0.0022 0.0022 118,965 -0.00(-5.26%)
Feb 23, 2009 0.0023 0.0023 0.0022 0.0023 5,456,676 -0.00(-6.94%)
Feb 20, 2009 0.0025 0.0025 0.0024 0.0025 5,749,665 -0.00(-1.61%)
Feb 19, 2009 0.0025 0.0026 0.0025 0.0025 3,442,130 -0.00(-5.32%)
Feb 13, 2009 0.0027 0.0027 0.0027 0.0027 17,697,328 +0.00(+9.13%)
Feb 11, 2009 0.0025 0.0025 0.0025 0.0025 491,592 -0.00(-3.60%)
Feb 10, 2009 0.0026 0.0026 0.0025 0.0025 5,770,312 +0.00(+0.00%)
Feb 06, 2009 0.0026 0.0025 0.0025 0.0025 3,244,510 +0.00(+1.21%)
Feb 05, 2009 0.0025 0.0026 0.0025 0.0025 1,474,777 +0.00(+0.82%)
Feb 04, 2009 0.0025 0.0025 0.0025 0.0025 8,653,010 +0.00(+0.00%)
Feb 03, 2009 0.0025 0.0025 0.0025 0.0025 3,146,191 -0.00(-0.81%)
Feb 02, 2009 0.0023 0.0025 0.0023 0.0025 7,819,269 -0.00(-1.20%)
Jan 28, 2009 0.0023 0.0025 0.0025 0.0025 1,278,140 +0.00(+0.00%)
Jan 27, 2009 0.0027 0.0027 0.0022 0.0025 182,244,128 +0.00(+7.76%)
Jan 26, 2009 0.0023 0.0024 0.0023 0.0024 616,456 -0.00(-9.02%)
Jan 23, 2009 0.0024 0.0026 0.0022 0.0026 1,671,414 +0.00(+6.69%)
Jan 22, 2009 0.0022 0.0024 0.0021 0.0024 1,376,458 +0.00(+4.82%)
Jan 21, 2009 0.0024 0.0024 0.0023 0.0023 4,404,668 -0.00(-5.00%)
Jan 16, 2009 0.0024 0.0024 0.0024 0.0024 589,910 -0.00(-0.41%)
Jan 15, 2009 0.0022 0.0025 0.0022 0.0025 983,184 +0.00(+0.42%)
Jan 14, 2009 0.0021 0.0027 0.0021 0.0024 1,759,900 +0.00(+4.35%)
Jan 13, 2009 0.0024 0.0024 0.0021 0.0023 1,179,821 +0.00(+9.52%)
Jan 05, 2009 0.0023 0.0021 0.0021 0.0021 4,424,332 +0.00(+16.67%)
Dec 31, 2008 0.0017 0.0018 0.0018 0.0018 43,860,952 -0.00(-5.17%)
Dec 30, 2008 0.0017 0.0019 0.0016 0.0019 14,249,402 +0.00(+18.37%)
Dec 29, 2008 0.0020 0.0020 0.0016 0.0016 24,115,112 -0.00(-18.33%)
Dec 26, 2008 0.0020 0.0020 0.0020 0.0020 721,002 -0.00(-1.23%)
Dec 24, 2008 0.0018 0.0020 0.0016 0.0020 1,772,463 +0.00(+9.46%)
Dec 23, 2008 0.0018 0.0019 0.0017 0.0018 227,115,616 +0.00(+0.91%)
Dec 22, 2008 0.0018 0.0018 0.0018 0.0018 456,634 +0.00(+2.33%)
Dec 19, 2008 0.0019 0.0019 0.0018 0.0018 825,547 +0.00(+1.42%)
Dec 18, 2008 0.0018 0.0018 0.0018 0.0018 781,085 -0.00(-1.40%)
Dec 17, 2008 0.0019 0.0019 0.0018 0.0018 76,568,008 -0.00(-4.02%)
Dec 15, 2008 0.0019 0.0019 0.0019 0.0019 7,210,019 +0.00(+12.56%)
Dec 12, 2008 0.0016 0.0017 0.0016 0.0017 240,333 -0.00(-0.50%)
Dec 11, 2008 0.0017 0.0017 0.0015 0.0017 61,506,276 -0.00(-8.68%)
Dec 10, 2008 0.0017 0.0018 0.0017 0.0018 366,509 -0.00(-0.45%)
Dec 09, 2008 0.0015 0.0018 0.0015 0.0018 721,002 +0.00(+6.80%)
Dec 08, 2008 0.0016 0.0017 0.0015 0.0017 14,643,550 +0.00(+5.10%)
Dec 05, 2008 0.0014 0.0016 0.0014 0.0016 2,163,006 -0.00(-1.51%)
Dec 04, 2008 0.0015 0.0017 0.0015 0.0017 721,002 -0.00(-7.44%)
Dec 03, 2008 0.0016 0.0018 0.0014 0.0018 7,002,131 +0.00(+7.50%)
Dec 02, 2008 0.0018 0.0018 0.0013 0.0017 112,697,416 +0.00(+0.00%)
Dec 01, 2008 0.0013 0.0017 0.0013 0.0017 250,628,704 -0.00(-6.54%)
Nov 28, 2008 0.0015 0.0018 0.0015 0.0018 1,442,004 +0.00(+9.74%)
Nov 26, 2008 0.0015 0.0017 0.0015 0.0016 5,427,943 -0.00(-3.47%)
Nov 25, 2008 0.0013 0.0017 0.0013 0.0017 26,933,028 +0.00(+1.00%)
Nov 24, 2008 0.0024 0.0024 0.0013 0.0017 1,201,670 +0.00(+17.65%)
Nov 21, 2008 0.0014 0.0015 0.0014 0.0014 3,346,650 +0.00(+6.25%)
Nov 20, 2008 0.0013 0.0014 0.0013 0.0013 12,011,893 -0.00(-15.79%)
Nov 19, 2008 0.0015 0.0017 0.0015 0.0016 961,335 +0.00(+0.00%)
Nov 17, 2008 0.0015 0.0016 0.0016 0.0016 3,124,342 +0.00(+2.70%)
Nov 14, 2008 0.0015 0.0015 0.0015 0.0015 4,866,763 +0.00(+0.00%)
Nov 13, 2008 0.0015 0.0015 0.0015 0.0015 21,696,152 +0.00(+0.00%)
Nov 12, 2008 0.0016 0.0016 0.0015 0.0015 9,132,692 -0.00(-7.50%)
Nov 11, 2008 0.0017 0.0017 0.0015 0.0017 4,128,938 +0.00(+0.00%)
Nov 10, 2008 0.0016 0.0017 0.0016 0.0017 10,030,339 +0.00(+0.50%)
Nov 07, 2008 0.0017 0.0017 0.0017 0.0017 6,470,992 +0.00(+6.99%)
Nov 06, 2008 0.0017 0.0017 0.0015 0.0015 2,299,996 -0.00(-2.62%)
Nov 05, 2008 0.0017 0.0017 0.0016 0.0016 7,767,594 -0.00(-4.50%)
Nov 04, 2008 0.0017 0.0017 0.0017 0.0017 240,333 +0.00(+0.00%)
Nov 03, 2008 0.0017 0.0017 0.0015 0.0017 5,829,301 -0.00(-1.96%)
Oct 31, 2008 0.0015 0.0017 0.0015 0.0017 2,643,674 +0.00(+4.62%)
Oct 30, 2008 0.0017 0.0017 0.0016 0.0016 480,667 +0.00(+2.63%)
Oct 28, 2008 0.0017 0.0016 0.0016 0.0016 8,772,191 -0.00(-9.09%)
Oct 27, 2008 0.0017 0.0017 0.0017 0.0017 666,926 -0.00(-9.91%)
Oct 24, 2008 0.0019 0.0019 0.0019 0.0019 120,166 +0.00(+9.95%)
Oct 23, 2008 0.0018 0.0018 0.0018 0.0018 240,333 -0.00(-6.22%)
Oct 22, 2008 0.0021 0.0021 0.0019 0.0019 23,342,438 -0.00(-15.73%)
Oct 21, 2008 0.0020 0.0024 0.0020 0.0022 15,799,557 +0.00(+2.69%)
Oct 20, 2008 0.0022 0.0022 0.0021 0.0022 6,212,633 -0.00(-5.45%)
Oct 17, 2008 0.0022 0.0025 0.0020 0.0023 10,106,044 -0.00(-3.17%)
Oct 16, 2008 0.0020 0.0024 0.0017 0.0024 4,734,579 -0.00(-1.39%)
Oct 15, 2008 0.0024 0.0024 0.0024 0.0024 120,166 -0.00(-2.37%)
Oct 14, 2008 0.0021 0.0025 0.0021 0.0025 841,168 -0.00(-1.67%)
Oct 13, 2008 0.0021 0.0025 0.0021 0.0025 240,333 +0.00(+0.00%)
Oct 10, 2008 0.0022 0.0025 0.0022 0.0025 368,912 +0.00(+0.00%)
Oct 09, 2008 0.0025 0.0025 0.0022 0.0025 183,425,312 -0.00(-13.29%)
Oct 08, 2008 0.0032 0.0032 0.0020 0.0029 47,778,396 +0.00(+4.53%)
Oct 07, 2008 0.0021 0.0030 0.0021 0.0028 45,862,736 +0.00(+31.67%)
Oct 06, 2008 0.0024 0.0024 0.0019 0.0021 10,367,944 -0.00(-10.71%)
Oct 03, 2008 0.0024 0.0024 0.0021 0.0023 573,606 -0.00(-5.35%)
Oct 02, 2008 0.0023 0.0025 0.0019 0.0025 8,377,528 +0.00(+18.33%)
Oct 01, 2008 0.0021 0.0021 0.0020 0.0021 21,896,008 -0.00(-5.36%)
Sep 30, 2008 0.0021 0.0022 0.0021 0.0022 31,693,212 +0.00(+9.31%)
Sep 29, 2008 0.0021 0.0021 0.0019 0.0020 3,547,758 -0.00(-1.36%)
Sep 26, 2008 0.0021 0.0022 0.0017 0.0021 15,774,188 -0.00(-9.54%)
Sep 25, 2008 0.0021 0.0024 0.0021 0.0023 5,225,558 +0.00(+24.52%)
Sep 24, 2008 0.0022 0.0023 0.0017 0.0018 5,641,423 -0.00(-23.46%)
Sep 23, 2008 0.0024 0.0024 0.0024 0.0024 143,401 -0.00(-2.01%)
Sep 22, 2008 0.0026 0.0026 0.0024 0.0024 3,639,535 -0.00(-9.37%)
Sep 19, 2008 0.0025 0.0031 0.0021 0.0027 45,643,332 +0.00(+28.00%)
Sep 18, 2008 0.0022 0.0022 0.0017 0.0021 60,298,984 -0.00(-8.81%)
Sep 17, 2008 0.0022 0.0023 0.0022 0.0023 2,346,052 +0.00(+0.92%)
Sep 16, 2008 0.0023 0.0023 0.0023 0.0023 6,835,959 -0.00(-8.43%)
Sep 15, 2008 0.0026 0.0028 0.0023 0.0025 4,302,051 -0.00(-9.64%)
Sep 11, 2008 0.0028 0.0027 0.0027 0.0027 14,196,769 -0.00(-5.58%)
Sep 10, 2008 0.0029 0.0029 0.0029 0.0029 1,003,812 -0.00(-4.94%)
Sep 09, 2008 0.0030 0.0031 0.0030 0.0031 505,060,832 +0.00(+0.00%)
Sep 08, 2008 0.0033 0.0033 0.0029 0.0031 717,008 +0.00(+5.02%)
Sep 05, 2008 0.0029 0.0029 0.0028 0.0029 3,543,456 +0.00(+0.72%)
Sep 04, 2008 0.0030 0.0030 0.0029 0.0029 3,011,436 -0.00(-1.19%)
Sep 03, 2008 0.0029 0.0029 0.0029 0.0029 2,452,169 -0.00(-0.94%)
Sep 02, 2008 0.0030 0.0030 0.0030 0.0030 143,401 -0.00(-4.07%)
Aug 29, 2008 0.0030 0.0031 0.0029 0.0031 11,586,858 -0.00(-0.22%)
Aug 28, 2008 0.0033 0.0033 0.0030 0.0031 25,835,252 -0.00(-5.95%)
Aug 27, 2008 0.0033 0.0033 0.0031 0.0033 8,568,252 -0.00(-0.84%)
Aug 26, 2008 0.0033 0.0033 0.0029 0.0033 124,789,600 +0.00(+4.86%)
Aug 25, 2008 0.0029 0.0032 0.0029 0.0032 92,924,312 +0.00(+2.49%)
Aug 22, 2008 0.0029 0.0031 0.0029 0.0031 433,073 +0.00(+0.45%)
Aug 21, 2008 0.0031 0.0031 0.0030 0.0031 57,977,312 -0.00(-1.12%)
Aug 20, 2008 0.0033 0.0033 0.0029 0.0031 63,096,752 -0.00(-0.22%)
Aug 19, 2008 0.0029 0.0031 0.0029 0.0031 616,627 +0.00(+1.59%)
Aug 18, 2008 0.0032 0.0032 0.0030 0.0031 16,501,235 -0.00(-3.73%)
Aug 15, 2008 0.0033 0.0033 0.0032 0.0032 1,720,820 -0.00(-4.00%)
Aug 14, 2008 0.0033 0.0033 0.0032 0.0033 1,042,530 +0.00(+1.06%)
Aug 13, 2008 0.0033 0.0033 0.0033 0.0033 1,003,812 -0.00(-0.70%)
Aug 12, 2008 0.0032 0.0033 0.0032 0.0033 3,927,772 +0.00(+0.70%)
Aug 11, 2008 0.0033 0.0033 0.0032 0.0033 6,999,437 -0.00(-3.29%)
Aug 08, 2008 0.0034 0.0034 0.0034 0.0034 286,803 -0.00(-2.80%)
Aug 07, 2008 0.0035 0.0035 0.0035 0.0035 7,175,821 +0.00(+0.00%)
Aug 06, 2008 0.0035 0.0035 0.0035 0.0035 430,205 +0.00(+2.04%)
Aug 05, 2008 0.0034 0.0036 0.0034 0.0034 9,374,170 +0.00(+0.00%)
Aug 04, 2008 0.0035 0.0035 0.0034 0.0034 9,632,293 -0.00(-4.30%)
Aug 01, 2008 0.0035 0.0036 0.0035 0.0036 2,724,632 -0.00(-10.80%)
Jul 31, 2008 0.0038 0.0041 0.0038 0.0040 8,130,877 +0.00(+9.33%)
Jul 30, 2008 0.0033 0.0038 0.0036 0.0037 7,313,487 +0.00(+9.37%)
Jul 29, 2008 0.0033 0.0035 0.0033 0.0033 2,249,972 +0.00(+1.05%)
Jul 28, 2008 0.0037 0.0037 0.0033 0.0033 5,499,455 -0.00(-5.19%)
Jul 25, 2008 0.0035 0.0035 0.0035 0.0035 3,011,436 +0.00(+2.66%)
Jul 24, 2008 0.0036 0.0037 0.0034 0.0034 4,631,875 +0.00(+0.52%)
Jul 23, 2008 0.0033 0.0034 0.0033 0.0034 5,305,863 -0.00(-7.52%)
Jul 22, 2008 0.0036 0.0037 0.0033 0.0037 10,726,448 +0.00(+3.18%)
Jul 21, 2008 0.0035 0.0035 0.0035 0.0035 818,823 -0.00(-5.78%)
Jul 18, 2008 0.0038 0.0038 0.0038 0.0038 430,205 +0.00(+2.86%)
Jul 17, 2008 0.0038 0.0038 0.0035 0.0037 7,528,590 +0.00(+0.19%)
Jul 16, 2008 0.0034 0.0037 0.0034 0.0037 3,960,755 +0.00(+4.80%)
Jul 15, 2008 0.0032 0.0035 0.0032 0.0035 1,864,222 -0.00(-0.99%)
Jul 14, 2008 0.0035 0.0038 0.0035 0.0035 6,844,563 -0.00(-0.98%)
Jul 11, 2008 0.0036 0.0038 0.0035 0.0036 4,944,491 -0.00(-0.58%)
Jul 10, 2008 0.0036 0.0036 0.0036 0.0036 1,864,222 -0.00(-1.91%)
Jul 09, 2008 0.0035 0.0036 0.0035 0.0036 86,466,928 -0.00(-0.19%)
Jul 08, 2008 0.0035 0.0037 0.0035 0.0037 146,262,576 +0.00(+4.59%)
Jul 07, 2008 0.0038 0.0038 0.0031 0.0035 65,101,508 -0.00(-12.26%)
Jul 04, 2008 0.0038 0.0041 0.0038 0.0040 645,307 +0.00(+0.00%)
Jul 03, 2008 0.0038 0.0041 0.0038 0.0040 645,307 -0.00(-2.89%)
Jul 02, 2008 0.0041 0.0041 0.0041 0.0041 854,674 +0.00(+1.38%)
Jul 01, 2008 0.0042 0.0042 0.0038 0.0040 1,390,996 -0.00(-6.45%)
Jun 30, 2008 0.0041 0.0043 0.0038 0.0043 7,283,373 +0.00(+11.71%)
Jun 27, 2008 0.0039 0.0039 0.0039 0.0039 143,401 -0.00(-3.14%)
Jun 26, 2008 0.0038 0.0040 0.0038 0.0040 5,182,538 +0.00(+2.32%)
Jun 25, 2008 0.0040 0.0040 0.0038 0.0039 3,011,436 +0.00(+12.00%)
Jun 24, 2008 0.0032 0.0041 0.0032 0.0035 19,430,932 -0.00(-14.82%)
Jun 23, 2008 0.0031 0.0044 0.0031 0.0041 2,933,999 +0.00(+16.24%)
Jun 20, 2008 0.0043 0.0043 0.0031 0.0035 25,396,444 -0.00(-17.21%)
Jun 19, 2008 0.0042 0.0043 0.0040 0.0043 12,045,744 -0.00(-1.13%)
Jun 18, 2008 0.0036 0.0043 0.0036 0.0043 6,899,056 +0.00(+10.20%)
Jun 17, 2008 0.0041 0.0041 0.0039 0.0039 1,290,615 -0.00(-5.74%)
Jun 16, 2008 0.0038 0.0041 0.0038 0.0041 3,924,904 +0.00(+11.11%)
Jun 13, 2008 0.0038 0.0038 0.0037 0.0037 860,410 -0.00(-3.68%)
Jun 12, 2008 0.0039 0.0039 0.0039 0.0039 2,817,843 -0.00(-0.89%)
Jun 11, 2008 0.0038 0.0039 0.0038 0.0039 3,441,641 +0.00(+4.67%)
Jun 10, 2008 0.0037 0.0038 0.0037 0.0037 5,911,018 -0.00(-10.53%)
Jun 09, 2008 0.0042 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jun 06, 2008 0.0038 0.0042 0.0038 0.0042 1,577,418 +0.00(+10.95%)
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.