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

New York Mtge Trust (NQ: NYMT )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2008 1.190 1.305 1.177 1.305 3,439 +0.06(+4.62%)
Oct 30, 2008 1.279 1.279 1.247 1.247 625 +0.03(+2.63%)
Oct 28, 2008 1.279 1.215 1.215 1.215 11,411 -0.12(-9.09%)
Oct 27, 2008 1.311 1.337 1.305 1.337 867 -0.15(-9.91%)
Oct 24, 2008 1.484 1.484 1.484 1.484 156 +0.13(+9.95%)
Oct 23, 2008 1.350 1.350 1.350 1.350 312 -0.09(-6.22%)
Oct 22, 2008 1.599 1.599 1.439 1.439 30,365 -0.27(-15.73%)
Oct 21, 2008 1.567 1.855 1.567 1.708 20,552 +0.04(+2.69%)
Oct 20, 2008 1.680 1.680 1.599 1.663 8,081 -0.10(-5.45%)
Oct 17, 2008 1.676 1.919 1.535 1.759 13,146 -0.06(-3.17%)
Oct 16, 2008 1.567 1.823 1.279 1.817 6,158 -0.03(-1.39%)
Oct 15, 2008 1.842 1.842 1.842 1.842 156 -0.04(-2.37%)
Oct 14, 2008 1.612 1.887 1.612 1.887 1,094 -0.03(-1.67%)
Oct 13, 2008 1.606 1.919 1.606 1.919 312 +0.00(+0.00%)
Oct 10, 2008 1.670 1.919 1.670 1.919 479 +0.00(+0.00%)
Oct 09, 2008 1.951 1.951 1.676 1.919 238,609 -0.29(-13.29%)
Oct 08, 2008 2.431 2.431 1.561 2.213 62,152 -0.31(-12.41%)
Oct 07, 2008 1.932 2.796 1.932 2.527 49,994 +0.61(+31.67%)
Oct 06, 2008 2.245 2.245 1.778 1.919 11,301 -0.23(-10.71%)
Oct 03, 2008 2.169 2.169 1.926 2.149 625 -0.12(-5.35%)
Oct 02, 2008 2.105 2.271 1.759 2.271 9,132 +0.35(+18.33%)
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.