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

New York Mtge Trust (NQ: NYMT )

6.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2011 5.551 5.598 5.464 5.478 25,438 -0.10(-1.73%)
Sep 29, 2011 5.613 5.619 5.535 5.574 25,862 +0.02(+0.42%)
Sep 28, 2011 5.535 5.700 5.503 5.551 40,908 +0.02(+0.43%)
Sep 27, 2011 5.504 5.580 5.459 5.527 106,889 +0.00(+0.00%)
Sep 26, 2011 5.504 5.535 5.466 5.527 50,434 +0.07(+1.25%)
Sep 23, 2011 5.428 5.474 5.413 5.459 69,419 +0.04(+0.70%)
Sep 22, 2011 5.466 5.586 5.406 5.421 54,312 -0.09(-1.65%)
Sep 21, 2011 5.611 5.618 5.504 5.512 51,120 +0.05(+0.83%)
Sep 20, 2011 5.497 5.497 5.406 5.466 43,464 +0.00(+0.00%)
Sep 19, 2011 5.489 5.489 5.451 5.466 40,946 -0.02(-0.42%)
Sep 16, 2011 5.504 5.504 5.421 5.489 55,034 +0.00(+0.00%)
Sep 15, 2011 5.542 5.542 5.466 5.489 51,220 -0.03(-0.55%)
Sep 14, 2011 5.580 5.580 5.406 5.519 87,204 -0.06(-1.09%)
Sep 13, 2011 5.595 5.595 5.544 5.580 25,842 +0.01(+0.14%)
Sep 12, 2011 5.618 5.686 5.512 5.573 47,726 -0.02(-0.41%)
Sep 09, 2011 5.626 5.679 5.580 5.595 31,833 -0.05(-0.81%)
Sep 08, 2011 5.686 5.686 5.641 5.641 41,168 -0.05(-0.80%)
Sep 07, 2011 5.686 5.686 5.626 5.686 58,770 +0.05(+0.81%)
Sep 06, 2011 5.603 5.664 5.535 5.641 59,304 +0.03(+0.54%)
Sep 02, 2011 5.588 5.656 5.588 5.611 76,886 +0.03(+0.54%)
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.