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 (%)
May 31, 2022 9.566 9.629 9.440 9.534 1,181,015 -0.09(-0.98%)
May 27, 2022 9.471 9.660 9.471 9.629 662,126 +0.13(+1.32%)
May 26, 2022 9.377 9.534 9.377 9.503 917,157 +0.13(+1.34%)
May 25, 2022 9.408 9.503 9.282 9.377 839,406 -0.03(-0.33%)
May 24, 2022 9.282 9.440 9.125 9.408 787,272 +0.13(+1.36%)
May 23, 2022 9.125 9.408 9.109 9.282 857,454 +0.19(+2.08%)
May 20, 2022 9.251 9.251 8.936 9.094 1,011,106 -0.09(-1.03%)
May 19, 2022 9.314 9.408 9.188 9.188 1,353,509 -0.16(-1.68%)
May 18, 2022 9.534 9.660 9.345 9.345 1,186,082 -0.28(-2.94%)
May 17, 2022 9.534 9.691 9.503 9.629 1,111,013 +0.19(+2.00%)
May 16, 2022 9.597 9.660 9.440 9.440 879,298 -0.13(-1.32%)
May 13, 2022 9.314 9.566 9.219 9.566 1,848,011 +0.31(+3.40%)
May 12, 2022 9.440 9.440 8.999 9.251 1,467,046 -0.22(-2.33%)
May 11, 2022 9.597 9.691 9.408 9.471 935,667 -0.03(-0.33%)
May 10, 2022 9.660 9.833 9.314 9.503 1,241,525 +0.00(+0.00%)
May 09, 2022 9.786 9.880 9.377 9.503 1,660,236 -0.41(-4.13%)
May 06, 2022 9.880 10.13 9.833 9.912 1,086,269 -0.09(-0.94%)
May 05, 2022 10.16 10.23 9.880 10.01 1,053,307 -0.28(-2.75%)
May 04, 2022 9.849 10.38 9.849 10.29 1,597,680 -0.28(-2.68%)
May 03, 2022 10.13 10.57 10.13 10.57 1,281,653 +0.47(+4.67%)
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.