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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 5.141 5.141 4.763 4.866 125,129 +0.20(+4.40%)
Sep 29, 2009 4.674 4.718 4.488 4.661 57,507 -0.04(-0.95%)
Sep 28, 2009 4.936 4.936 4.706 4.706 100,588 -0.04(-0.81%)
Sep 25, 2009 4.802 4.866 4.699 4.744 67,023 -0.05(-1.09%)
Sep 24, 2009 4.795 4.962 4.706 4.796 88,077 +0.07(+1.38%)
Sep 23, 2009 4.661 4.780 4.642 4.731 129,932 +0.07(+1.58%)
Sep 22, 2009 4.481 4.667 4.440 4.658 71,570 +0.19(+4.23%)
Sep 21, 2009 4.385 4.481 4.385 4.469 32,601 +0.08(+1.90%)
Sep 18, 2009 4.417 4.481 4.366 4.385 41,152 -0.04(-0.87%)
Sep 17, 2009 4.411 4.449 4.291 4.424 37,301 +0.02(+0.44%)
Sep 16, 2009 4.257 4.449 4.245 4.405 113,155 +0.17(+3.93%)
Sep 15, 2009 4.219 4.328 4.161 4.238 93,681 +0.07(+1.69%)
Sep 14, 2009 4.110 4.213 4.110 4.168 44,949 +0.07(+1.72%)
Sep 11, 2009 4.097 4.135 4.065 4.097 36,884 +0.00(+0.00%)
Sep 10, 2009 4.200 4.200 4.014 4.097 42,448 -0.07(-1.78%)
Sep 09, 2009 3.976 4.270 3.944 4.172 118,048 +0.23(+5.78%)
Sep 08, 2009 3.880 4.302 3.880 3.944 56,662 +0.04(+0.98%)
Sep 04, 2009 3.732 3.957 3.732 3.905 43,020 +0.12(+3.04%)
Sep 03, 2009 3.777 3.790 3.681 3.790 28,264 -0.01(-0.34%)
Sep 02, 2009 3.784 3.803 3.681 3.803 51,284 +0.06(+1.54%)
Sep 01, 2009 3.873 3.873 3.745 3.745 93,175 -0.10(-2.50%)
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%)
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.