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

New York Mtge Trust (NQ: NYMT )

6.850 -0.125 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2009 2.252 2.552 2.252 2.367 10,265 +0.04(+1.93%)
Apr 29, 2009 2.322 2.329 2.220 2.322 19,219 -0.03(-1.36%)
Apr 28, 2009 2.079 2.354 2.079 2.354 37,188 +0.24(+11.52%)
Apr 27, 2009 2.149 2.194 2.009 2.111 12,027 +0.03(+1.55%)
Apr 24, 2009 2.053 2.162 2.053 2.079 6,252 +0.08(+3.82%)
Apr 23, 2009 2.047 2.111 1.983 2.002 17,512 -0.11(-5.15%)
Apr 22, 2009 2.111 2.184 1.932 2.111 14,667 +0.00(+0.00%)
Apr 21, 2009 2.015 2.111 2.015 2.111 15,163 +0.10(+4.76%)
Apr 20, 2009 2.124 2.137 2.015 2.015 11,416 -0.20(-8.96%)
Apr 17, 2009 2.169 2.213 2.015 2.213 19,543 +0.12(+5.49%)
Apr 16, 2009 1.990 2.098 1.887 2.098 14,694 +0.04(+2.18%)
Apr 15, 2009 1.955 2.085 1.913 2.053 13,748 +0.07(+3.55%)
Apr 14, 2009 1.663 1.996 1.663 1.983 40,654 +0.27(+15.67%)
Apr 13, 2009 1.980 1.983 1.427 1.714 985,887 -0.13(-6.94%)
Apr 09, 2009 1.855 2.265 1.759 1.842 139,979 -0.39(-17.48%)
Apr 08, 2009 1.894 2.245 1.702 2.233 121,030 -0.10(-4.38%)
Apr 07, 2009 1.977 2.335 1.836 2.335 36,747 +0.19(+9.02%)
Apr 06, 2009 2.245 2.245 1.970 2.142 30,294 -0.24(-10.12%)
Apr 03, 2009 2.079 2.383 2.079 2.383 2,407 +0.14(+6.43%)
Apr 02, 2009 2.171 2.399 2.171 2.239 1,097 -0.01(-0.57%)
Apr 01, 2009 2.399 2.418 2.245 2.252 2,852 -0.18(-7.37%)
Mar 31, 2009 2.361 2.431 2.329 2.431 24,842 +0.04(+1.88%)
Mar 30, 2009 2.380 2.386 2.380 2.386 2,704 +0.56(+30.88%)
Mar 26, 2009 1.855 1.855 1.823 1.823 2,102 -0.10(-5.00%)
Mar 25, 2009 1.919 1.919 1.919 1.919 625 -0.02(-1.12%)
Mar 24, 2009 1.941 1.941 1.941 1.941 625 -0.02(-1.17%)
Mar 20, 2009 1.529 1.964 1.529 1.964 3,923 +0.40(+25.31%)
Mar 19, 2009 1.542 1.567 1.561 1.567 8,091 +0.00(+0.00%)
Mar 18, 2009 1.542 1.567 1.542 1.567 937 +0.10(+6.52%)
Mar 16, 2009 1.324 1.471 1.471 1.471 1,094 +0.01(+0.44%)
Mar 13, 2009 1.465 1.471 1.465 1.465 2,813 +0.00(+0.00%)
Mar 12, 2009 1.343 1.465 1.337 1.465 41,737 +0.00(+0.00%)
Mar 11, 2009 1.401 1.471 1.222 1.465 1,172 +0.04(+2.69%)
Mar 10, 2009 1.427 1.427 1.427 1.427 468 +0.00(+0.00%)
Mar 09, 2009 1.279 1.427 1.279 1.427 4,333 +0.01(+0.45%)
Mar 06, 2009 1.183 1.420 1.164 1.420 10,052 +0.01(+0.45%)
Mar 05, 2009 1.420 1.427 1.343 1.414 1,989 -0.07(-4.74%)
Mar 04, 2009 1.343 1.484 1.343 1.484 159,758 +0.05(+3.57%)
Mar 02, 2009 1.446 1.561 1.375 1.433 12,274 -0.13(-8.57%)
Feb 27, 2009 1.452 1.567 1.452 1.567 937 -0.03(-1.61%)
Feb 25, 2009 1.395 1.593 1.593 1.593 312 +0.21(+15.28%)
Feb 24, 2009 1.382 1.382 1.382 1.382 189 -0.08(-5.26%)
Feb 23, 2009 1.471 1.471 1.375 1.459 8,675 -0.11(-6.94%)
Feb 20, 2009 1.567 1.567 1.535 1.567 9,141 -0.03(-1.61%)
Feb 19, 2009 1.599 1.606 1.567 1.593 5,472 -0.09(-5.32%)
Feb 13, 2009 1.676 1.682 1.682 1.682 28,137 +0.14(+9.13%)
Feb 11, 2009 1.542 1.542 1.542 1.542 781 -0.06(-3.60%)
Feb 10, 2009 1.612 1.612 1.599 1.599 9,174 +0.00(+0.00%)
Feb 06, 2009 1.631 1.599 1.599 1.599 5,158 +0.02(+1.22%)
Feb 05, 2009 1.567 1.612 1.567 1.580 2,344 +0.01(+0.82%)
Feb 04, 2009 1.567 1.567 1.555 1.567 13,757 +0.00(+0.00%)
Feb 03, 2009 1.574 1.574 1.567 1.567 5,002 -0.01(-0.81%)
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.