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

New York Mtge Trust (NQ: NYMT )

6.330 +0.060 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2009 3.912 4.001 3.803 3.841 83,478 -0.16(-4.00%)
Aug 28, 2009 4.001 4.001 3.976 4.001 14,596 +0.01(+0.16%)
Aug 27, 2009 3.969 4.142 3.950 3.995 83,391 +0.04(+0.97%)
Aug 26, 2009 3.828 3.957 3.828 3.957 19,507 +0.13(+3.34%)
Aug 25, 2009 3.809 3.873 3.752 3.828 38,217 -0.01(-0.17%)
Aug 24, 2009 3.841 3.841 3.732 3.835 49,347 +0.00(+0.00%)
Aug 21, 2009 3.854 3.860 3.803 3.835 67,324 -0.01(-0.27%)
Aug 20, 2009 3.835 3.854 3.777 3.845 57,356 +0.04(+1.03%)
Aug 19, 2009 3.841 3.841 3.777 3.806 58,605 +0.02(+0.42%)
Aug 18, 2009 3.886 3.905 3.681 3.790 76,467 -0.13(-3.27%)
Aug 17, 2009 3.931 3.937 3.713 3.918 86,282 -0.02(-0.49%)
Aug 14, 2009 3.937 3.989 3.822 3.937 54,455 +0.00(+0.00%)
Aug 13, 2009 3.976 3.976 3.841 3.937 99,876 -0.02(-0.49%)
Aug 12, 2009 4.008 4.014 3.950 3.957 66,610 -0.06(-1.44%)
Aug 11, 2009 4.065 4.065 4.001 4.014 56,729 -0.05(-1.26%)
Aug 10, 2009 4.078 4.097 4.014 4.065 98,238 +0.03(+0.79%)
Aug 07, 2009 3.963 4.078 3.942 4.033 64,639 +0.09(+2.24%)
Aug 06, 2009 4.001 4.001 3.841 3.945 24,507 -0.04(-0.93%)
Aug 05, 2009 3.982 4.033 3.841 3.982 82,846 +0.04(+1.14%)
Aug 04, 2009 3.873 3.937 3.841 3.937 40,794 +0.06(+1.65%)
Aug 03, 2009 3.809 3.873 3.777 3.873 125,519 +0.10(+2.54%)
Jul 31, 2009 3.745 3.777 3.701 3.777 43,103 +0.06(+1.55%)
Jul 30, 2009 3.803 3.873 3.713 3.720 74,135 -0.02(-0.51%)
Jul 29, 2009 3.758 3.841 3.650 3.739 57,548 +0.02(+0.52%)
Jul 28, 2009 3.643 3.745 3.604 3.720 79,464 +0.13(+3.75%)
Jul 27, 2009 3.643 3.681 3.585 3.585 84,319 -0.01(-0.36%)
Jul 24, 2009 3.624 3.643 3.540 3.598 47,379 +0.05(+1.44%)
Jul 23, 2009 3.572 3.572 3.515 3.547 41,706 +0.00(+0.00%)
Jul 22, 2009 3.534 3.553 3.515 3.547 21,902 +0.03(+0.91%)
Jul 21, 2009 3.540 3.540 3.457 3.515 34,266 +0.01(+0.18%)
Jul 20, 2009 3.566 3.566 3.490 3.508 26,909 +0.00(+0.00%)
Jul 17, 2009 3.476 3.508 3.393 3.508 48,126 +0.07(+2.05%)
Jul 16, 2009 3.400 3.457 3.387 3.438 24,773 +0.06(+1.90%)
Jul 15, 2009 3.374 3.412 3.303 3.374 23,831 +0.00(+0.00%)
Jul 14, 2009 3.380 3.425 3.374 3.374 17,965 -0.01(-0.19%)
Jul 13, 2009 3.406 3.425 3.361 3.380 38,513 -0.01(-0.26%)
Jul 10, 2009 3.400 3.419 3.361 3.389 71,087 +0.01(+0.27%)
Jul 09, 2009 3.368 3.419 3.351 3.380 24,010 +0.02(+0.57%)
Jul 08, 2009 3.419 3.457 3.342 3.361 51,394 -0.05(-1.50%)
Jul 07, 2009 3.329 3.419 3.329 3.412 67,718 +0.08(+2.30%)
Jul 06, 2009 3.361 3.393 3.329 3.335 60,997 +0.01(+0.19%)
Jul 02, 2009 3.329 3.355 3.304 3.329 68,307 -0.01(-0.38%)
Jul 01, 2009 3.335 3.342 3.233 3.342 67,821 +0.04(+1.16%)
Jun 30, 2009 3.310 3.329 3.265 3.303 39,677 +0.07(+2.18%)
Jun 29, 2009 3.278 3.323 3.233 3.233 36,278 -0.09(-2.70%)
Jun 26, 2009 3.227 3.323 3.227 3.323 89,678 +0.12(+3.59%)
Jun 25, 2009 3.265 3.271 3.137 3.207 40,116 +0.01(+0.40%)
Jun 24, 2009 3.124 3.316 3.067 3.195 81,117 -0.13(-4.04%)
Jun 23, 2009 3.355 3.361 3.265 3.329 78,402 +0.03(+0.78%)
Jun 22, 2009 3.329 3.335 3.265 3.303 50,166 +0.04(+1.18%)
Jun 19, 2009 3.278 3.278 3.259 3.265 60,695 +0.03(+0.99%)
Jun 18, 2009 3.265 3.265 3.207 3.233 42,582 +0.00(+0.00%)
Jun 17, 2009 3.265 3.342 3.207 3.233 32,098 -0.03(-0.98%)
Jun 16, 2009 3.502 3.502 3.201 3.265 65,114 -0.08(-2.30%)
Jun 15, 2009 3.822 3.822 3.220 3.342 117,570 +0.13(+3.98%)
Jun 12, 2009 3.233 3.233 3.190 3.214 31,755 -0.02(-0.59%)
Jun 11, 2009 3.214 3.316 3.188 3.233 20,344 +0.03(+0.80%)
Jun 10, 2009 3.214 3.297 3.207 3.207 7,763 -0.03(-0.79%)
Jun 09, 2009 3.207 3.239 3.207 3.233 26,210 -0.06(-1.94%)
Jun 08, 2009 3.278 3.297 3.201 3.297 35,144 +0.10(+3.00%)
Jun 05, 2009 3.265 3.297 3.137 3.201 9,684 +0.00(+0.00%)
Jun 04, 2009 3.233 3.297 3.111 3.201 9,629 +0.00(+0.00%)
Jun 03, 2009 3.137 3.201 3.137 3.201 12,444 -0.02(-0.60%)
Jun 02, 2009 3.233 3.246 3.169 3.220 13,297 -0.01(-0.40%)
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.