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

New York Mtge Trust (NQ: NYMT )

6.210 -0.060 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 8.084 8.178 8.021 8.163 331,147 +0.05(+0.58%)
Apr 28, 2016 8.163 8.194 8.084 8.116 325,759 -0.05(-0.58%)
Apr 27, 2016 8.210 8.241 8.084 8.163 302,029 +0.00(+0.00%)
Apr 26, 2016 7.959 8.194 7.939 8.163 719,320 +0.22(+2.77%)
Apr 25, 2016 8.006 8.006 7.880 7.943 447,444 +0.00(+0.00%)
Apr 22, 2016 7.817 7.948 7.802 7.943 368,039 +0.08(+1.00%)
Apr 21, 2016 7.959 8.006 7.770 7.864 404,875 -0.05(-0.60%)
Apr 20, 2016 7.849 8.006 7.817 7.912 495,871 +0.11(+1.41%)
Apr 19, 2016 7.739 7.817 7.692 7.802 248,609 +0.08(+1.02%)
Apr 18, 2016 7.645 7.723 7.613 7.723 237,327 +0.02(+0.20%)
Apr 15, 2016 7.676 7.762 7.582 7.708 167,334 +0.00(+0.00%)
Apr 14, 2016 7.786 7.833 7.645 7.708 205,914 -0.02(-0.20%)
Apr 13, 2016 7.692 7.739 7.551 7.723 369,820 +0.11(+1.44%)
Apr 12, 2016 7.488 7.645 7.441 7.613 341,327 +0.14(+1.89%)
Apr 11, 2016 7.284 7.519 7.252 7.472 434,853 +0.19(+2.59%)
Apr 08, 2016 7.331 7.441 7.268 7.284 340,549 -0.02(-0.22%)
Apr 07, 2016 7.284 7.401 7.268 7.299 298,069 -0.05(-0.64%)
Apr 06, 2016 7.362 7.394 7.299 7.346 200,243 +0.02(+0.21%)
Apr 05, 2016 7.268 7.378 7.268 7.331 242,540 +0.03(+0.43%)
Apr 04, 2016 7.346 7.409 7.299 7.299 315,552 -0.09(-1.27%)
Apr 01, 2016 7.409 7.409 7.299 7.394 274,524 -0.05(-0.63%)
Mar 31, 2016 7.362 7.519 7.299 7.441 495,241 +0.05(+0.64%)
Mar 30, 2016 7.378 7.551 7.362 7.394 412,778 +0.02(+0.21%)
Mar 29, 2016 7.174 7.441 7.158 7.378 640,313 +0.20(+2.84%)
Mar 28, 2016 7.064 7.221 6.985 7.174 444,605 +0.11(+1.56%)
Mar 24, 2016 7.080 7.064 7.064 7.064 526,895 -0.13(-1.75%)
Mar 23, 2016 7.488 7.645 7.189 7.189 890,631 -0.30(-3.98%)
Mar 22, 2016 7.562 7.645 7.443 7.488 1,417,317 -0.03(-0.40%)
Mar 21, 2016 7.398 7.592 7.383 7.518 1,211,282 +0.54(+7.71%)
Mar 18, 2016 7.159 7.174 6.980 6.980 938,374 -0.12(-1.68%)
Mar 17, 2016 6.755 7.114 6.755 7.099 803,920 +0.39(+5.79%)
Mar 16, 2016 6.636 6.770 6.606 6.711 407,639 +0.07(+1.13%)
Mar 15, 2016 6.681 6.755 6.576 6.636 459,669 -0.12(-1.77%)
Mar 14, 2016 6.711 6.777 6.591 6.755 334,574 +0.07(+1.12%)
Mar 11, 2016 6.516 6.696 6.501 6.681 357,278 +0.12(+1.82%)
Mar 10, 2016 6.726 6.755 6.457 6.561 364,130 -0.13(-2.01%)
Mar 09, 2016 6.770 6.830 6.636 6.696 349,598 -0.01(-0.22%)
Mar 08, 2016 6.965 7.004 6.696 6.711 553,779 -0.25(-3.65%)
Mar 07, 2016 6.815 7.039 6.800 6.965 483,561 +0.18(+2.64%)
Mar 04, 2016 6.681 6.905 6.651 6.785 727,450 +0.13(+2.02%)
Mar 03, 2016 6.352 6.722 6.352 6.651 739,047 +0.28(+4.46%)
Mar 02, 2016 6.292 6.412 6.232 6.367 539,244 +0.07(+1.19%)
Mar 01, 2016 6.337 6.382 6.202 6.292 507,387 +0.04(+0.72%)
Feb 29, 2016 5.993 6.292 5.978 6.247 899,530 +0.30(+5.03%)
Feb 26, 2016 6.262 6.333 5.904 5.948 1,513,683 -0.27(-4.33%)
Feb 25, 2016 6.038 6.232 5.978 6.217 884,345 +0.15(+2.46%)
Feb 24, 2016 6.427 6.427 5.814 6.068 2,349,898 -1.52(-20.08%)
Feb 23, 2016 7.443 7.622 7.398 7.592 547,492 +0.16(+2.21%)
Feb 22, 2016 7.368 7.458 7.308 7.428 529,711 +0.15(+2.05%)
Feb 19, 2016 7.279 7.338 7.204 7.279 271,133 -0.01(-0.20%)
Feb 18, 2016 7.249 7.323 7.204 7.293 299,865 +0.04(+0.62%)
Feb 17, 2016 7.159 7.308 7.144 7.249 403,659 +0.10(+1.46%)
Feb 16, 2016 7.039 7.159 6.950 7.144 412,576 +0.25(+3.69%)
Feb 12, 2016 6.711 6.890 6.890 6.890 362,514 +0.21(+3.13%)
Feb 11, 2016 6.755 6.818 6.576 6.681 408,692 -0.18(-2.61%)
Feb 10, 2016 6.935 7.024 6.830 6.860 302,892 -0.03(-0.43%)
Feb 09, 2016 7.054 7.084 6.815 6.890 510,364 -0.22(-3.15%)
Feb 08, 2016 7.099 7.174 6.920 7.114 580,248 -0.06(-0.83%)
Feb 05, 2016 7.279 7.293 7.174 7.174 411,115 -0.09(-1.23%)
Feb 04, 2016 7.174 7.368 7.159 7.264 438,758 +0.07(+1.04%)
Feb 03, 2016 7.099 7.204 6.935 7.189 544,021 +0.15(+2.12%)
Feb 02, 2016 7.069 7.084 6.890 7.039 350,404 -0.09(-1.26%)
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.