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 (%)
Nov 30, 2011 5.613 5.621 5.543 5.582 184,989 +0.01(+0.14%)
Nov 29, 2011 5.519 5.621 5.448 5.574 75,774 +0.06(+1.14%)
Nov 28, 2011 5.700 5.700 5.503 5.511 56,868 -0.07(-1.27%)
Nov 25, 2011 5.527 5.613 5.511 5.582 34,009 +0.02(+0.42%)
Nov 23, 2011 5.488 5.582 5.456 5.558 66,816 +0.05(+0.86%)
Nov 22, 2011 5.448 5.566 5.441 5.511 11,362 +0.06(+1.01%)
Nov 21, 2011 5.472 5.574 5.441 5.456 49,029 -0.05(-0.86%)
Nov 18, 2011 5.582 5.590 5.452 5.503 42,311 -0.08(-1.41%)
Nov 17, 2011 5.731 5.731 5.488 5.582 101,965 -0.20(-3.53%)
Nov 16, 2011 5.519 5.896 5.519 5.786 301,091 +0.24(+4.40%)
Nov 15, 2011 5.511 5.629 5.488 5.543 25,469 +0.03(+0.57%)
Nov 14, 2011 5.535 5.629 5.441 5.511 25,798 -0.02(-0.28%)
Nov 11, 2011 5.629 5.629 5.441 5.527 23,179 -0.02(-0.28%)
Nov 10, 2011 5.598 5.661 5.527 5.543 20,049 -0.02(-0.31%)
Nov 09, 2011 5.582 5.661 5.503 5.560 36,093 -0.05(-0.81%)
Nov 08, 2011 5.543 5.606 5.425 5.606 37,047 +0.12(+2.15%)
Nov 07, 2011 5.464 5.543 5.464 5.488 16,536 +0.01(+0.14%)
Nov 04, 2011 5.425 5.480 5.417 5.480 22,590 +0.06(+1.01%)
Nov 03, 2011 5.527 5.527 5.417 5.425 25,158 +0.02(+0.44%)
Nov 02, 2011 5.535 5.535 5.385 5.401 16,712 -0.06(-1.15%)
Nov 01, 2011 5.488 5.535 5.385 5.464 45,264 -0.03(-0.57%)
Oct 31, 2011 5.543 5.629 5.488 5.496 42,272 -0.07(-1.27%)
Oct 28, 2011 5.503 5.594 5.503 5.566 21,055 +0.00(+0.00%)
Oct 27, 2011 5.574 5.621 5.385 5.566 78,549 +0.04(+0.71%)
Oct 26, 2011 5.354 5.543 5.354 5.527 95,474 +0.18(+3.38%)
Oct 25, 2011 5.346 5.401 5.283 5.346 75,307 +0.06(+1.04%)
Oct 24, 2011 5.189 5.315 5.189 5.291 69,437 +0.10(+1.97%)
Oct 21, 2011 5.268 5.307 5.118 5.189 25,344 -0.05(-0.90%)
Oct 20, 2011 5.268 5.307 5.205 5.236 17,748 +0.01(+0.15%)
Oct 19, 2011 5.134 5.228 5.126 5.228 13,859 +0.07(+1.37%)
Oct 18, 2011 5.079 5.165 5.063 5.157 42,564 +0.09(+1.71%)
Oct 17, 2011 5.095 5.095 5.032 5.071 25,190 -0.01(-0.15%)
Oct 14, 2011 5.008 5.087 5.008 5.079 15,239 +0.06(+1.25%)
Oct 13, 2011 5.016 5.071 4.937 5.016 38,126 -0.01(-0.16%)
Oct 12, 2011 4.992 5.110 4.971 5.024 33,590 +0.04(+0.79%)
Oct 11, 2011 5.040 5.040 4.914 4.985 48,728 -0.04(-0.78%)
Oct 10, 2011 5.087 5.110 4.953 5.024 38,744 -0.01(-0.16%)
Oct 07, 2011 5.055 5.102 5.032 5.032 21,182 +0.00(+0.00%)
Oct 06, 2011 4.882 5.055 4.856 5.032 28,666 +0.14(+2.89%)
Oct 05, 2011 4.929 4.985 4.804 4.890 48,908 -0.09(-1.74%)
Oct 04, 2011 4.969 5.095 4.749 4.977 179,489 -0.13(-2.47%)
Oct 03, 2011 5.488 5.511 5.000 5.102 149,842 -0.38(-6.85%)
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.