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

New York Mtge Trust (NQ: NYMT )

6.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 30, 2013 6.377 6.481 6.273 6.273 0 -0.10(-1.63%)
Aug 29, 2013 6.252 6.377 6.211 6.377 461,515 +0.09(+1.49%)
Aug 28, 2013 6.252 6.325 6.211 6.283 0 -0.01(-0.16%)
Aug 27, 2013 6.252 6.377 6.231 6.294 684,840 -0.04(-0.66%)
Aug 26, 2013 6.283 6.356 6.242 6.335 0 +0.04(+0.66%)
Aug 23, 2013 6.138 6.325 6.138 6.294 0 +0.15(+2.36%)
Aug 22, 2013 6.096 6.190 6.034 6.148 538,891 +0.11(+1.89%)
Aug 21, 2013 5.992 6.138 5.961 6.034 0 +0.04(+0.69%)
Aug 20, 2013 5.899 6.044 5.837 5.992 1,569,655 +0.21(+3.59%)
Aug 19, 2013 6.294 6.294 5.764 5.785 3,179,336 -0.52(-8.24%)
Aug 16, 2013 6.325 6.387 6.283 6.304 0 -0.03(-0.49%)
Aug 15, 2013 6.398 6.408 6.314 6.335 770,382 -0.09(-1.45%)
Aug 14, 2013 6.491 6.533 6.398 6.429 776,802 -0.07(-1.12%)
Aug 13, 2013 6.574 6.574 6.387 6.501 603,306 -0.07(-1.11%)
Aug 12, 2013 6.460 6.574 6.439 6.574 621,731 +0.14(+2.10%)
Aug 09, 2013 6.398 6.481 6.366 6.439 542,059 +0.06(+0.98%)
Aug 08, 2013 6.346 6.460 6.314 6.377 957,290 +0.09(+1.49%)
Aug 07, 2013 6.533 6.533 6.252 6.283 1,697,271 -0.35(-5.32%)
Aug 06, 2013 6.699 6.699 6.605 6.636 478,159 -0.03(-0.47%)
Aug 05, 2013 6.657 6.699 6.595 6.668 528,835 +0.05(+0.78%)
Aug 02, 2013 6.574 6.709 6.574 6.616 640,447 +0.03(+0.47%)
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.