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

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2015 0.4817 0.4846 0.4760 0.4766 32,353,976 -0.00(-0.27%)
Jun 29, 2015 0.4874 0.4894 0.4734 0.4779 37,370,304 -0.01(-2.34%)
Jun 26, 2015 0.4919 0.4938 0.4874 0.4894 23,126,532 +0.07(+15.84%)
Jun 25, 2015 0.4252 0.4285 0.4203 0.4225 31,473,716 +0.04(+11.74%)
Jun 24, 2015 0.3809 0.3809 0.3776 0.3781 29,556,666 -0.00(-0.62%)
Jun 23, 2015 0.3790 0.3809 0.3752 0.3804 32,566,288 +0.00(+0.50%)
Jun 22, 2015 0.3809 0.3814 0.3766 0.3785 27,708,252 -0.00(-0.62%)
Jun 19, 2015 0.3743 0.3809 0.3729 0.3809 68,191,440 +0.01(+2.16%)
Jun 18, 2015 0.3719 0.3762 0.3714 0.3729 38,464,296 +0.00(+0.51%)
Jun 17, 2015 0.3700 0.3733 0.3672 0.3710 30,921,348 +0.00(+0.13%)
Jun 16, 2015 0.3686 0.3714 0.3672 0.3705 15,735,298 +0.00(+0.64%)
Jun 15, 2015 0.3672 0.3692 0.3667 0.3681 13,621,209 +0.00(+0.26%)
Jun 12, 2015 0.3686 0.3693 0.3658 0.3672 20,159,774 -0.00(-0.39%)
Jun 11, 2015 0.3648 0.3686 0.3634 0.3686 17,051,960 +0.00(+1.04%)
Jun 10, 2015 0.3639 0.3658 0.3620 0.3648 23,503,712 +0.00(+0.52%)
Jun 09, 2015 0.3639 0.3650 0.3596 0.3629 27,457,478 -0.00(-0.26%)
Jun 08, 2015 0.3686 0.3691 0.3634 0.3639 21,664,164 -0.00(-1.29%)
Jun 05, 2015 0.3719 0.3738 0.3676 0.3686 35,040,888 -0.00(-1.14%)
Jun 04, 2015 0.3733 0.3748 0.3719 0.3729 17,211,678 +0.00(+0.00%)
Jun 03, 2015 0.3762 0.3762 0.3729 0.3729 17,987,280 -0.00(-0.51%)
Jun 02, 2015 0.3752 0.3762 0.3738 0.3748 28,752,336 -0.00(-0.25%)
Jun 01, 2015 0.3766 0.3767 0.3748 0.3757 17,106,860 +0.00(+0.13%)
May 29, 2015 0.3757 0.3766 0.3719 0.3752 34,186,872 -0.00(-0.25%)
May 28, 2015 0.3757 0.3766 0.3743 0.3762 10,416,788 +0.00(+0.13%)
May 27, 2015 0.3719 0.3757 0.3719 0.3757 10,612,662 +0.00(+1.02%)
May 26, 2015 0.3738 0.3743 0.3714 0.3719 12,693,741 -0.00(-0.76%)
May 22, 2015 0.3752 0.3748 0.3748 0.3748 12,288,568 -0.00(-0.38%)
May 21, 2015 0.3776 0.3781 0.3752 0.3762 13,858,959 -0.00(-0.25%)
May 20, 2015 0.3748 0.3781 0.3748 0.3771 10,904,616 +0.00(+0.25%)
May 19, 2015 0.3762 0.3766 0.3748 0.3762 13,061,047 +0.00(+0.00%)
May 18, 2015 0.3757 0.3762 0.3724 0.3762 18,000,030 +0.00(+0.38%)
May 15, 2015 0.3729 0.3757 0.3714 0.3748 27,970,550 +0.00(+0.64%)
May 14, 2015 0.3719 0.3738 0.3710 0.3724 18,852,462 +0.00(+0.38%)
May 13, 2015 0.3710 0.3724 0.3698 0.3710 9,792,651 +0.00(+0.13%)
May 12, 2015 0.3681 0.3705 0.3662 0.3705 16,713,276 +0.00(+0.51%)
May 11, 2015 0.3672 0.3695 0.3672 0.3686 16,295,629 +0.00(+0.13%)
May 08, 2015 0.3667 0.3695 0.3648 0.3681 25,243,510 +0.00(+0.91%)
May 07, 2015 0.3610 0.3667 0.3568 0.3648 40,891,296 +0.00(+0.79%)
May 06, 2015 0.3681 0.3686 0.3601 0.3620 96,466,168 -0.01(-2.55%)
May 05, 2015 0.3729 0.3738 0.3695 0.3714 25,966,450 -0.00(-0.63%)
May 04, 2015 0.3729 0.3752 0.3714 0.3738 27,525,676 +0.00(+0.38%)
May 01, 2015 0.3700 0.3729 0.3691 0.3724 17,998,530 +0.00(+0.64%)
Apr 30, 2015 0.3729 0.3743 0.3686 0.3700 28,339,672 -0.00(-0.76%)
Apr 29, 2015 0.3743 0.3752 0.3719 0.3729 15,941,853 -0.00(-0.76%)
Apr 28, 2015 0.3766 0.3781 0.3743 0.3757 23,105,780 -0.00(-0.25%)
Apr 27, 2015 0.3771 0.3781 0.3752 0.3766 18,833,908 +0.00(+0.76%)
Apr 24, 2015 0.3729 0.3752 0.3726 0.3738 9,008,352 +0.00(+0.51%)
Apr 23, 2015 0.3729 0.3738 0.3719 0.3719 8,430,713 -0.00(-0.25%)
Apr 22, 2015 0.3719 0.3743 0.3710 0.3729 22,492,766 +0.00(+0.64%)
Apr 21, 2015 0.3738 0.3743 0.3705 0.3705 10,030,950 -0.00(-0.76%)
Apr 20, 2015 0.3733 0.3740 0.3719 0.3733 10,986,069 +0.00(+0.25%)
Apr 17, 2015 0.3724 0.3743 0.3710 0.3724 15,463,755 -0.00(-0.25%)
Apr 16, 2015 0.3729 0.3743 0.3710 0.3733 12,738,741 +0.00(+0.25%)
Apr 15, 2015 0.3710 0.3752 0.3705 0.3724 13,026,790 +0.00(+0.51%)
Apr 14, 2015 0.3695 0.3714 0.3691 0.3705 13,922,239 +0.00(+0.39%)
Apr 13, 2015 0.3686 0.3700 0.3681 0.3691 11,099,308 +0.00(+0.00%)
Apr 10, 2015 0.3672 0.3700 0.3672 0.3691 14,031,616 +0.00(+0.52%)
Apr 09, 2015 0.3695 0.3700 0.3672 0.3672 12,565,641 -0.00(-0.64%)
Apr 08, 2015 0.3695 0.3705 0.3676 0.3695 12,587,340 +0.00(+0.00%)
Apr 07, 2015 0.3695 0.3714 0.3691 0.3695 16,889,246 -0.00(-0.38%)
Apr 06, 2015 0.3672 0.3714 0.3672 0.3710 33,341,934 +0.00(+0.77%)
Apr 02, 2015 0.3672 0.3681 0.3681 0.3681 24,045,236 +0.00(+0.39%)
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.