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

New York Mtge Trust (NQ: NYMT )

5.840 -0.070 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Feb 29, 2012 5.659 5.667 5.619 5.643 155,544 +0.02(+0.28%)
Feb 28, 2012 5.667 5.667 5.627 5.627 147,394 -0.01(-0.14%)
Feb 27, 2012 5.683 5.691 5.619 5.635 168,932 -0.03(-0.56%)
Feb 24, 2012 5.675 5.690 5.643 5.667 133,718 -0.01(-0.14%)
Feb 23, 2012 5.651 5.683 5.627 5.675 252,973 +0.06(+0.99%)
Feb 22, 2012 5.691 5.691 5.619 5.619 327,566 -0.05(-0.84%)
Feb 21, 2012 5.643 5.691 5.619 5.667 518,020 +0.02(+0.28%)
Feb 17, 2012 5.635 5.667 5.635 5.651 238,730 +0.00(+0.00%)
Feb 16, 2012 5.651 5.651 5.595 5.651 157,329 +0.02(+0.28%)
Feb 15, 2012 5.643 5.643 5.611 5.635 71,031 +0.02(+0.28%)
Feb 14, 2012 5.659 5.659 5.595 5.619 144,674 -0.04(-0.70%)
Feb 13, 2012 5.659 5.667 5.619 5.659 143,836 +0.04(+0.71%)
Feb 10, 2012 5.595 5.639 5.595 5.619 149,741 +0.02(+0.43%)
Feb 09, 2012 5.683 5.683 5.595 5.595 188,125 -0.06(-1.13%)
Feb 08, 2012 5.627 5.659 5.603 5.659 103,051 +0.06(+1.00%)
Feb 07, 2012 5.619 5.651 5.603 5.603 99,362 +0.02(+0.29%)
Feb 06, 2012 5.659 5.691 5.587 5.587 158,288 -0.05(-0.85%)
Feb 03, 2012 5.691 5.691 5.595 5.635 160,858 -0.02(-0.42%)
Feb 02, 2012 5.651 5.659 5.587 5.659 148,694 +0.02(+0.28%)
Feb 01, 2012 5.667 5.683 5.595 5.643 211,339 +0.00(+0.00%)
Jan 31, 2012 5.643 5.676 5.627 5.643 103,474 -0.01(-0.14%)
Jan 30, 2012 5.611 5.683 5.611 5.651 69,022 +0.04(+0.71%)
Jan 27, 2012 5.651 5.659 5.587 5.611 139,640 -0.02(-0.28%)
Jan 26, 2012 5.667 5.691 5.611 5.627 150,022 +0.00(+0.00%)
Jan 25, 2012 5.683 5.683 5.619 5.627 145,226 -0.02(-0.28%)
Jan 24, 2012 5.603 5.691 5.595 5.643 82,192 +0.00(+0.00%)
Jan 23, 2012 5.699 5.699 5.587 5.643 135,297 +0.00(+0.00%)
Jan 20, 2012 5.547 5.699 5.547 5.643 257,865 +0.09(+1.58%)
Jan 19, 2012 5.571 5.579 5.547 5.555 203,059 -0.02(-0.29%)
Jan 18, 2012 5.579 5.579 5.539 5.571 91,949 -0.01(-0.14%)
Jan 17, 2012 5.547 5.579 5.531 5.579 45,329 +0.05(+0.86%)
Jan 13, 2012 5.587 5.595 5.507 5.531 122,245 -0.05(-0.86%)
Jan 12, 2012 5.651 5.675 5.571 5.579 137,695 -0.06(-1.13%)
Jan 11, 2012 5.651 5.659 5.611 5.643 151,866 +0.02(+0.28%)
Jan 10, 2012 5.587 5.635 5.579 5.627 73,352 +0.06(+1.15%)
Jan 09, 2012 5.603 5.619 5.547 5.563 99,306 -0.01(-0.14%)
Jan 06, 2012 5.452 5.611 5.444 5.571 179,708 +0.09(+1.60%)
Jan 05, 2012 5.523 5.539 5.460 5.483 335,128 -0.07(-1.29%)
Jan 04, 2012 5.667 5.706 5.507 5.555 259,890 -0.19(-3.33%)
Dec 30, 2011 5.683 5.746 5.683 5.746 93,905 +0.06(+0.98%)
Dec 29, 2011 5.675 5.723 5.659 5.691 78,173 -0.01(-0.14%)
Dec 28, 2011 5.762 5.762 5.659 5.699 133,026 -0.07(-1.24%)
Dec 27, 2011 5.834 5.921 5.738 5.770 181,692 -0.06(-0.96%)
Dec 23, 2011 5.683 5.939 5.683 5.826 227,848 +0.26(+4.58%)
Dec 21, 2011 5.518 5.677 5.457 5.571 687,558 +0.08(+1.52%)
Dec 20, 2011 5.617 5.617 5.465 5.488 767,008 -0.06(-1.09%)
Dec 19, 2011 5.670 5.677 5.518 5.548 799,584 +0.05(+0.97%)
Dec 16, 2011 5.495 5.655 5.442 5.495 1,078,142 +0.11(+1.97%)
Dec 15, 2011 5.275 5.495 5.275 5.389 851,872 +0.10(+1.87%)
Dec 14, 2011 5.078 5.313 5.078 5.290 556,925 +0.18(+3.57%)
Dec 13, 2011 5.146 5.192 5.053 5.108 98,510 -0.04(-0.74%)
Dec 12, 2011 5.154 5.184 5.123 5.146 57,489 -0.02(-0.44%)
Dec 09, 2011 5.123 5.184 5.093 5.169 64,617 +0.05(+0.89%)
Dec 08, 2011 5.214 5.214 5.085 5.123 97,250 -0.08(-1.46%)
Dec 07, 2011 5.184 5.222 5.161 5.199 182,047 -0.02(-0.29%)
Dec 06, 2011 5.207 5.237 5.169 5.214 140,274 -0.02(-0.43%)
Dec 05, 2011 5.222 5.245 5.161 5.237 195,675 +0.02(+0.29%)
Dec 02, 2011 5.199 5.230 5.154 5.222 213,002 +0.09(+1.78%)
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.