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

New York Mtge Trust (NQ: NYMT )

6.530 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2009 0.0046 0.0053 0.0046 0.0049 4,978,610 +0.00(+1.93%)
Apr 29, 2009 0.0048 0.0048 0.0046 0.0048 9,321,153 -0.00(-1.36%)
Apr 28, 2009 0.0043 0.0049 0.0043 0.0049 18,035,804 +0.00(+11.52%)
Apr 27, 2009 0.0044 0.0045 0.0041 0.0044 5,833,017 +0.00(+1.55%)
Apr 24, 2009 0.0042 0.0045 0.0042 0.0043 3,032,502 +0.00(+3.82%)
Apr 23, 2009 0.0042 0.0044 0.0041 0.0041 8,493,280 -0.00(-5.15%)
Apr 22, 2009 0.0044 0.0045 0.0040 0.0044 7,113,491 +0.00(+0.00%)
Apr 21, 2009 0.0042 0.0044 0.0042 0.0044 7,353,817 +0.00(+4.76%)
Apr 20, 2009 0.0044 0.0044 0.0042 0.0042 5,536,590 -0.00(-8.96%)
Apr 17, 2009 0.0045 0.0046 0.0042 0.0046 9,478,085 +0.00(+5.49%)
Apr 16, 2009 0.0041 0.0043 0.0039 0.0043 7,126,379 +0.00(+2.18%)
Apr 15, 2009 0.0040 0.0043 0.0039 0.0042 6,667,713 +0.00(+3.55%)
Apr 14, 2009 0.0034 0.0041 0.0034 0.0041 19,716,570 +0.00(+15.67%)
Apr 13, 2009 0.0041 0.0041 0.0029 0.0035 478,139,136 -0.00(-6.94%)
Apr 09, 2009 0.0038 0.0047 0.0036 0.0038 67,887,864 -0.00(-17.48%)
Apr 08, 2009 0.0039 0.0046 0.0035 0.0046 58,697,864 -0.00(-4.38%)
Apr 07, 2009 0.0041 0.0048 0.0038 0.0048 17,822,014 +0.00(+9.02%)
Apr 06, 2009 0.0046 0.0046 0.0041 0.0044 14,692,472 -0.00(-10.12%)
Apr 03, 2009 0.0043 0.0049 0.0043 0.0049 1,167,513 +0.00(+6.43%)
Apr 02, 2009 0.0045 0.0049 0.0045 0.0046 532,204 +0.00(+25.00%)
Apr 01, 2009 0.0039 0.0040 0.0037 0.0037 1,739,356 -0.00(-7.37%)
Mar 31, 2009 0.0039 0.0040 0.0038 0.0040 15,146,219 +0.00(+1.88%)
Mar 30, 2009 0.0039 0.0039 0.0039 0.0039 1,648,814 +0.00(+30.88%)
Mar 26, 2009 0.0030 0.0030 0.0030 0.0030 1,281,881 -0.00(-5.00%)
Mar 25, 2009 0.0031 0.0031 0.0031 0.0031 381,228 -0.00(-1.12%)
Mar 24, 2009 0.0032 0.0032 0.0032 0.0032 381,228 -0.00(-1.17%)
Mar 20, 2009 0.0025 0.0032 0.0025 0.0032 2,392,210 +0.00(+25.31%)
Mar 19, 2009 0.0025 0.0026 0.0026 0.0026 4,933,100 +0.00(+0.00%)
Mar 18, 2009 0.0025 0.0026 0.0025 0.0026 571,843 +0.00(+6.52%)
Mar 16, 2009 0.0022 0.0024 0.0024 0.0024 667,150 +0.00(+0.44%)
Mar 13, 2009 0.0024 0.0024 0.0024 0.0024 1,715,529 +0.00(+0.00%)
Mar 12, 2009 0.0022 0.0024 0.0022 0.0024 25,447,022 +0.00(+0.00%)
Mar 11, 2009 0.0023 0.0024 0.0020 0.0024 714,803 +0.00(+2.69%)
Mar 10, 2009 0.0023 0.0023 0.0023 0.0023 285,921 +0.00(+0.00%)
Mar 09, 2009 0.0021 0.0023 0.0021 0.0023 2,641,915 +0.00(+0.45%)
Mar 06, 2009 0.0019 0.0023 0.0019 0.0023 6,129,205 +0.00(+0.45%)
Mar 05, 2009 0.0023 0.0023 0.0022 0.0023 1,213,260 -0.00(-4.74%)
Mar 04, 2009 0.0022 0.0024 0.0022 0.0024 97,403,952 +0.00(+3.57%)
Mar 02, 2009 0.0024 0.0026 0.0023 0.0024 7,483,521 -0.00(-8.57%)
Feb 27, 2009 0.0024 0.0026 0.0024 0.0026 571,843 -0.00(-1.61%)
Feb 25, 2009 0.0023 0.0026 0.0026 0.0026 190,614 +0.00(+15.28%)
Feb 24, 2009 0.0023 0.0023 0.0023 0.0023 115,321 -0.00(-5.26%)
Feb 23, 2009 0.0024 0.0024 0.0023 0.0024 5,289,549 -0.00(-6.94%)
Feb 20, 2009 0.0026 0.0026 0.0025 0.0026 5,573,565 -0.00(-1.61%)
Feb 19, 2009 0.0026 0.0026 0.0026 0.0026 3,336,705 -0.00(-5.32%)
Feb 13, 2009 0.0027 0.0028 0.0028 0.0028 17,155,296 +0.00(+9.13%)
Feb 11, 2009 0.0025 0.0025 0.0025 0.0025 476,535 -0.00(-3.60%)
Feb 10, 2009 0.0026 0.0026 0.0026 0.0026 5,593,579 +0.00(+0.00%)
Feb 06, 2009 0.0027 0.0026 0.0026 0.0026 3,145,137 +0.00(+1.21%)
Feb 05, 2009 0.0026 0.0026 0.0026 0.0026 1,429,607 +0.00(+0.82%)
Feb 04, 2009 0.0026 0.0026 0.0025 0.0026 8,387,986 +0.00(+0.00%)
Feb 03, 2009 0.0026 0.0026 0.0026 0.0026 3,049,830 -0.00(-0.81%)
Feb 02, 2009 0.0024 0.0026 0.0024 0.0026 7,579,781 -0.00(-1.20%)
Jan 28, 2009 0.0024 0.0026 0.0026 0.0026 1,238,993 +0.00(+0.00%)
Jan 27, 2009 0.0028 0.0028 0.0023 0.0026 176,662,368 +0.00(+7.76%)
Jan 26, 2009 0.0024 0.0024 0.0024 0.0024 597,576 -0.00(-9.02%)
Jan 23, 2009 0.0025 0.0027 0.0023 0.0027 1,620,222 +0.00(+6.69%)
Jan 22, 2009 0.0023 0.0025 0.0021 0.0025 1,334,300 +0.00(+4.82%)
Jan 21, 2009 0.0025 0.0025 0.0024 0.0024 4,269,762 -0.00(-5.00%)
Jan 16, 2009 0.0025 0.0025 0.0025 0.0025 571,843 -0.00(-0.42%)
Jan 15, 2009 0.0023 0.0025 0.0023 0.0025 953,071 +0.00(+0.42%)
Jan 14, 2009 0.0022 0.0028 0.0022 0.0025 1,705,998 +0.00(+4.35%)
Jan 13, 2009 0.0025 0.0025 0.0022 0.0024 1,143,686 +0.00(+9.52%)
Jan 05, 2009 0.0023 0.0022 0.0022 0.0022 4,288,824 +0.00(+16.67%)
Dec 31, 2008 0.0017 0.0019 0.0019 0.0019 42,517,588 -0.00(-5.17%)
Dec 30, 2008 0.0017 0.0020 0.0017 0.0020 13,812,974 +0.00(+18.37%)
Dec 29, 2008 0.0021 0.0021 0.0017 0.0017 23,376,518 -0.00(-18.33%)
Dec 26, 2008 0.0021 0.0021 0.0021 0.0021 698,919 -0.00(-1.23%)
Dec 24, 2008 0.0019 0.0021 0.0017 0.0021 1,718,176 +0.00(+9.46%)
Dec 23, 2008 0.0019 0.0019 0.0018 0.0019 220,159,552 +0.00(+0.91%)
Dec 22, 2008 0.0019 0.0019 0.0019 0.0019 442,648 +0.00(+2.33%)
Dec 19, 2008 0.0019 0.0020 0.0018 0.0018 800,262 +0.00(+1.42%)
Dec 18, 2008 0.0018 0.0018 0.0018 0.0018 757,162 -0.00(-1.40%)
Dec 17, 2008 0.0020 0.0020 0.0018 0.0018 74,222,896 -0.00(-4.02%)
Dec 15, 2008 0.0019 0.0019 0.0019 0.0019 6,989,192 +0.00(+12.56%)
Dec 12, 2008 0.0017 0.0017 0.0017 0.0017 232,973 -0.00(-0.50%)
Dec 11, 2008 0.0017 0.0017 0.0016 0.0017 59,622,468 -0.00(-8.68%)
Dec 10, 2008 0.0017 0.0019 0.0017 0.0019 355,283 -0.00(-0.45%)
Dec 09, 2008 0.0016 0.0019 0.0016 0.0019 698,919 +0.00(+6.80%)
Dec 08, 2008 0.0016 0.0018 0.0015 0.0018 14,195,050 +0.00(+5.10%)
Dec 05, 2008 0.0015 0.0017 0.0015 0.0017 2,096,757 -0.00(-1.51%)
Dec 04, 2008 0.0016 0.0017 0.0016 0.0017 698,919 -0.00(-7.44%)
Dec 03, 2008 0.0016 0.0018 0.0014 0.0018 6,787,670 +0.00(+7.50%)
Dec 02, 2008 0.0019 0.0019 0.0014 0.0017 109,245,736 +0.00(+0.00%)
Dec 01, 2008 0.0014 0.0017 0.0014 0.0017 242,952,480 -0.00(-6.54%)
Nov 28, 2008 0.0015 0.0018 0.0015 0.0018 1,397,838 +0.00(+9.74%)
Nov 26, 2008 0.0015 0.0017 0.0015 0.0017 5,261,697 -0.00(-3.47%)
Nov 25, 2008 0.0013 0.0017 0.0013 0.0017 26,108,128 +0.00(+1.00%)
Nov 24, 2008 0.0025 0.0025 0.0014 0.0017 1,164,865 +0.00(+17.65%)
Nov 21, 2008 0.0014 0.0016 0.0014 0.0015 3,244,150 +0.00(+6.25%)
Nov 20, 2008 0.0013 0.0014 0.0013 0.0014 11,643,994 -0.00(-15.79%)
Nov 19, 2008 0.0016 0.0017 0.0016 0.0016 931,892 +0.00(+0.00%)
Nov 17, 2008 0.0016 0.0016 0.0016 0.0016 3,028,650 +0.00(+2.70%)
Nov 14, 2008 0.0015 0.0016 0.0015 0.0016 4,717,705 +0.00(+0.00%)
Nov 13, 2008 0.0016 0.0016 0.0015 0.0016 21,031,644 +0.00(+0.00%)
Nov 12, 2008 0.0016 0.0016 0.0016 0.0016 8,852,977 -0.00(-7.50%)
Nov 11, 2008 0.0017 0.0017 0.0016 0.0017 4,002,477 +0.00(+0.00%)
Nov 10, 2008 0.0017 0.0017 0.0017 0.0017 9,723,131 +0.00(+0.50%)
Nov 07, 2008 0.0017 0.0017 0.0017 0.0017 6,272,800 +0.00(+6.99%)
Nov 06, 2008 0.0017 0.0017 0.0016 0.0016 2,229,552 -0.00(-2.62%)
Nov 05, 2008 0.0017 0.0017 0.0016 0.0016 7,529,690 -0.00(-4.50%)
Nov 04, 2008 0.0017 0.0017 0.0017 0.0017 232,973 +0.00(+0.00%)
Nov 03, 2008 0.0017 0.0017 0.0016 0.0017 5,650,762 -0.00(-1.96%)
Oct 31, 2008 0.0016 0.0018 0.0016 0.0018 2,562,703 +0.00(+4.62%)
Oct 30, 2008 0.0017 0.0017 0.0017 0.0017 465,946 +0.00(+2.63%)
Oct 28, 2008 0.0017 0.0016 0.0016 0.0016 8,503,517 -0.00(-9.09%)
Oct 27, 2008 0.0018 0.0018 0.0018 0.0018 646,500 -0.00(-9.91%)
Oct 24, 2008 0.0020 0.0020 0.0020 0.0020 116,486 +0.00(+9.95%)
Oct 23, 2008 0.0018 0.0018 0.0018 0.0018 232,973 -0.00(-6.22%)
Oct 22, 2008 0.0021 0.0021 0.0019 0.0019 22,627,510 -0.00(-15.73%)
Oct 21, 2008 0.0021 0.0025 0.0021 0.0023 15,315,650 +0.00(+2.69%)
Oct 20, 2008 0.0023 0.0023 0.0021 0.0022 6,022,354 -0.00(-5.45%)
Oct 17, 2008 0.0022 0.0026 0.0021 0.0024 9,796,518 -0.00(-3.17%)
Oct 16, 2008 0.0021 0.0024 0.0017 0.0024 4,589,569 -0.00(-1.39%)
Oct 15, 2008 0.0025 0.0025 0.0025 0.0025 116,486 -0.00(-2.37%)
Oct 14, 2008 0.0022 0.0025 0.0022 0.0025 815,405 -0.00(-1.67%)
Oct 13, 2008 0.0022 0.0026 0.0022 0.0026 232,973 +0.00(+0.00%)
Oct 10, 2008 0.0022 0.0026 0.0022 0.0026 357,613 +0.00(+0.00%)
Oct 09, 2008 0.0026 0.0026 0.0022 0.0026 177,807,376 -0.00(-13.29%)
Oct 08, 2008 0.0033 0.0033 0.0021 0.0030 46,315,048 +0.00(+4.53%)
Oct 07, 2008 0.0022 0.0031 0.0022 0.0028 44,458,056 +0.00(+31.67%)
Oct 06, 2008 0.0025 0.0025 0.0020 0.0022 10,050,395 -0.00(-10.71%)
Oct 03, 2008 0.0024 0.0024 0.0022 0.0024 556,038 -0.00(-5.35%)
Oct 02, 2008 0.0024 0.0026 0.0020 0.0026 8,120,942 +0.00(+18.33%)
Oct 01, 2008 0.0022 0.0022 0.0021 0.0022 21,225,378 -0.00(-5.36%)
Sep 30, 2008 0.0022 0.0023 0.0022 0.0023 30,722,516 +0.00(+9.31%)
Sep 29, 2008 0.0021 0.0021 0.0019 0.0021 3,439,098 -0.00(-1.36%)
Sep 26, 2008 0.0022 0.0022 0.0018 0.0021 15,291,058 -0.00(-9.54%)
Sep 25, 2008 0.0022 0.0024 0.0021 0.0023 5,065,510 +0.00(+24.52%)
Sep 24, 2008 0.0022 0.0024 0.0018 0.0019 5,468,638 -0.00(-23.46%)
Sep 23, 2008 0.0025 0.0025 0.0025 0.0025 139,009 -0.00(-2.01%)
Sep 22, 2008 0.0026 0.0026 0.0025 0.0025 3,528,064 -0.00(-9.38%)
Sep 19, 2008 0.0026 0.0032 0.0022 0.0028 44,245,372 +0.00(+28.00%)
Sep 18, 2008 0.0022 0.0023 0.0018 0.0022 58,452,156 -0.00(-8.81%)
Sep 17, 2008 0.0023 0.0024 0.0023 0.0024 2,274,197 +0.00(+0.92%)
Sep 16, 2008 0.0024 0.0024 0.0023 0.0023 6,626,588 -0.00(-8.43%)
Sep 15, 2008 0.0027 0.0028 0.0023 0.0026 4,170,288 -0.00(-9.64%)
Sep 11, 2008 0.0029 0.0028 0.0028 0.0028 13,761,952 -0.00(-5.58%)
Sep 10, 2008 0.0030 0.0030 0.0030 0.0030 973,067 -0.00(-4.94%)
Sep 09, 2008 0.0031 0.0032 0.0031 0.0032 489,591,872 +0.00(+0.00%)
Sep 08, 2008 0.0034 0.0034 0.0030 0.0032 695,048 +0.00(+5.02%)
Sep 05, 2008 0.0029 0.0030 0.0029 0.0030 3,434,927 +0.00(+0.72%)
Sep 04, 2008 0.0031 0.0031 0.0030 0.0030 2,919,202 -0.00(-1.19%)
Sep 03, 2008 0.0030 0.0030 0.0030 0.0030 2,377,064 -0.00(-0.94%)
Sep 02, 2008 0.0031 0.0031 0.0031 0.0031 139,009 -0.00(-4.07%)
Aug 29, 2008 0.0031 0.0032 0.0030 0.0032 11,231,977 -0.00(-0.22%)
Aug 28, 2008 0.0034 0.0034 0.0031 0.0032 25,043,972 -0.00(-5.95%)
Aug 27, 2008 0.0034 0.0034 0.0032 0.0034 8,305,824 -0.00(-0.84%)
Aug 26, 2008 0.0034 0.0034 0.0030 0.0034 120,967,560 +0.00(+4.86%)
Aug 25, 2008 0.0030 0.0034 0.0030 0.0033 90,078,232 +0.00(+2.49%)
Aug 22, 2008 0.0030 0.0032 0.0030 0.0032 419,809 +0.00(+0.45%)
Aug 21, 2008 0.0032 0.0032 0.0031 0.0032 56,201,588 -0.00(-1.12%)
Aug 20, 2008 0.0034 0.0034 0.0030 0.0032 61,164,232 -0.00(-0.22%)
Aug 19, 2008 0.0030 0.0032 0.0030 0.0032 597,741 +0.00(+1.59%)
Aug 18, 2008 0.0033 0.0033 0.0031 0.0032 15,995,837 -0.00(-3.73%)
Aug 15, 2008 0.0035 0.0035 0.0033 0.0033 1,668,115 -0.00(-4.00%)
Aug 14, 2008 0.0034 0.0034 0.0033 0.0034 1,010,599 +0.00(+1.06%)
Aug 13, 2008 0.0034 0.0034 0.0034 0.0034 973,067 -0.00(-0.70%)
Aug 12, 2008 0.0033 0.0034 0.0033 0.0034 3,807,473 +0.00(+0.70%)
Aug 11, 2008 0.0035 0.0035 0.0033 0.0034 6,785,059 -0.00(-3.29%)
Aug 08, 2008 0.0035 0.0035 0.0035 0.0035 278,019 -0.00(-2.80%)
Aug 07, 2008 0.0036 0.0036 0.0036 0.0036 6,956,041 +0.00(+0.00%)
Aug 06, 2008 0.0036 0.0036 0.0036 0.0036 417,028 +0.00(+2.04%)
Aug 05, 2008 0.0035 0.0037 0.0035 0.0035 9,087,059 +0.00(+0.00%)
Aug 04, 2008 0.0036 0.0036 0.0035 0.0035 9,337,276 -0.00(-4.30%)
Aug 01, 2008 0.0036 0.0037 0.0036 0.0037 2,641,182 -0.00(-10.80%)
Jul 31, 2008 0.0039 0.0042 0.0039 0.0041 7,881,845 +0.00(+9.33%)
Jul 30, 2008 0.0035 0.0039 0.0037 0.0038 7,089,490 +0.00(+9.38%)
Jul 29, 2008 0.0035 0.0037 0.0035 0.0035 2,181,061 +0.00(+1.05%)
Jul 28, 2008 0.0038 0.0038 0.0034 0.0034 5,331,019 -0.00(-5.19%)
Jul 25, 2008 0.0036 0.0036 0.0036 0.0036 2,919,202 +0.00(+2.66%)
Jul 24, 2008 0.0037 0.0038 0.0035 0.0035 4,490,010 +0.00(+0.52%)
Jul 23, 2008 0.0035 0.0035 0.0034 0.0035 5,143,356 -0.00(-7.52%)
Jul 22, 2008 0.0037 0.0038 0.0034 0.0038 10,397,919 +0.00(+3.18%)
Jul 21, 2008 0.0036 0.0037 0.0036 0.0037 793,744 -0.00(-5.78%)
Jul 18, 2008 0.0039 0.0039 0.0039 0.0039 417,028 +0.00(+2.86%)
Jul 17, 2008 0.0039 0.0039 0.0036 0.0038 7,298,005 +0.00(+0.19%)
Jul 16, 2008 0.0035 0.0038 0.0035 0.0038 3,839,445 +0.00(+4.80%)
Jul 15, 2008 0.0033 0.0036 0.0033 0.0036 1,807,125 -0.00(-0.99%)
Jul 14, 2008 0.0036 0.0039 0.0036 0.0036 6,634,929 -0.00(-0.98%)
Jul 11, 2008 0.0037 0.0040 0.0036 0.0037 4,793,051 -0.00(-0.58%)
Jul 10, 2008 0.0038 0.0038 0.0037 0.0037 1,807,125 -0.00(-1.91%)
Jul 09, 2008 0.0036 0.0038 0.0036 0.0038 83,818,632 -0.00(-0.19%)
Jul 08, 2008 0.0036 0.0038 0.0036 0.0038 141,782,864 +0.00(+4.59%)
Jul 07, 2008 0.0039 0.0040 0.0032 0.0036 63,107,588 -0.00(-12.26%)
Jul 04, 2008 0.0039 0.0042 0.0039 0.0041 625,543 +0.00(+0.00%)
Jul 03, 2008 0.0039 0.0042 0.0039 0.0041 625,543 -0.00(-2.89%)
Jul 02, 2008 0.0042 0.0042 0.0042 0.0042 828,497 +0.00(+1.38%)
Jul 01, 2008 0.0043 0.0043 0.0039 0.0042 1,348,393 -0.00(-6.45%)
Jun 30, 2008 0.0042 0.0045 0.0040 0.0045 7,060,298 +0.00(+11.71%)
Jun 27, 2008 0.0040 0.0040 0.0040 0.0040 139,009 -0.00(-3.14%)
Jun 26, 2008 0.0040 0.0041 0.0040 0.0041 5,023,807 +0.00(+2.32%)
Jun 25, 2008 0.0041 0.0041 0.0039 0.0040 2,919,202 +0.00(+12.00%)
Jun 24, 2008 0.0033 0.0042 0.0033 0.0036 18,835,804 -0.00(-14.82%)
Jun 23, 2008 0.0032 0.0045 0.0032 0.0042 2,844,136 +0.00(+16.24%)
Jun 20, 2008 0.0044 0.0044 0.0032 0.0036 24,618,604 -0.00(-17.21%)
Jun 19, 2008 0.0044 0.0044 0.0041 0.0044 11,676,808 -0.00(-1.13%)
Jun 18, 2008 0.0038 0.0044 0.0038 0.0044 6,687,752 +0.00(+10.20%)
Jun 17, 2008 0.0043 0.0043 0.0040 0.0040 1,251,086 -0.00(-5.74%)
Jun 16, 2008 0.0040 0.0043 0.0040 0.0043 3,804,693 +0.00(+11.11%)
Jun 13, 2008 0.0039 0.0039 0.0038 0.0038 834,057 -0.00(-3.68%)
Jun 12, 2008 0.0040 0.0040 0.0040 0.0040 2,731,539 -0.00(-0.89%)
Jun 11, 2008 0.0040 0.0040 0.0040 0.0040 3,336,230 +0.00(+4.67%)
Jun 10, 2008 0.0038 0.0039 0.0038 0.0038 5,729,976 -0.00(-10.54%)
Jun 09, 2008 0.0043 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Jun 06, 2008 0.0039 0.0043 0.0039 0.0043 1,529,105 +0.00(+10.95%)
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.