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 -0.120 (-1.72%)
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, 2012 5.859 5.884 5.859 5.884 61,482 +0.03(+0.44%)
Apr 27, 2012 5.859 5.867 5.773 5.859 78,649 +0.03(+0.44%)
Apr 26, 2012 5.782 5.859 5.756 5.833 136,124 +0.05(+0.89%)
Apr 25, 2012 5.773 5.790 5.679 5.782 210,074 +0.03(+0.60%)
Apr 24, 2012 5.713 5.748 5.696 5.748 34,099 +0.03(+0.45%)
Apr 23, 2012 5.722 5.731 5.696 5.722 61,077 +0.00(+0.00%)
Apr 20, 2012 5.696 5.731 5.696 5.722 55,122 +0.01(+0.15%)
Apr 19, 2012 5.705 5.722 5.645 5.713 22,537 +0.02(+0.30%)
Apr 18, 2012 5.671 5.731 5.645 5.696 31,163 +0.03(+0.45%)
Apr 17, 2012 5.611 5.705 5.602 5.671 63,500 +0.07(+1.22%)
Apr 16, 2012 5.619 5.671 5.559 5.602 50,367 -0.01(-0.15%)
Apr 13, 2012 5.585 5.636 5.525 5.611 55,567 +0.02(+0.31%)
Apr 12, 2012 5.696 5.703 5.568 5.594 117,040 -0.11(-1.95%)
Apr 11, 2012 5.628 5.773 5.577 5.705 96,556 +0.14(+2.46%)
Apr 10, 2012 5.636 5.671 5.559 5.568 86,453 -0.05(-0.91%)
Apr 09, 2012 5.688 5.705 5.602 5.619 78,404 -0.08(-1.35%)
Apr 05, 2012 5.575 5.705 5.559 5.696 81,543 +0.11(+1.99%)
Apr 04, 2012 5.602 5.602 5.494 5.585 80,246 -0.02(-0.31%)
Apr 03, 2012 5.517 5.628 5.474 5.602 119,913 +0.09(+1.71%)
Apr 02, 2012 5.568 5.602 5.405 5.508 266,235 -0.09(-1.53%)
Mar 30, 2012 5.688 5.739 5.568 5.594 88,595 -0.10(-1.80%)
Mar 29, 2012 5.705 5.705 5.577 5.696 96,140 -0.03(-0.60%)
Mar 28, 2012 5.876 5.876 5.698 5.731 62,790 -0.11(-1.90%)
Mar 27, 2012 5.859 5.919 5.731 5.842 265,879 +0.03(+0.59%)
Mar 26, 2012 5.774 5.832 5.766 5.807 337,984 +0.03(+0.57%)
Mar 23, 2012 5.799 5.824 5.717 5.774 84,789 -0.02(-0.43%)
Mar 22, 2012 5.700 5.832 5.667 5.799 225,229 +0.13(+2.33%)
Mar 21, 2012 5.708 5.742 5.659 5.667 156,995 +0.02(+0.44%)
Mar 20, 2012 5.659 5.700 5.601 5.643 197,450 +0.03(+0.59%)
Mar 19, 2012 5.494 5.667 5.486 5.610 197,829 +0.12(+2.26%)
Mar 16, 2012 5.478 5.552 5.362 5.486 231,077 -0.01(-0.15%)
Mar 15, 2012 5.544 5.610 5.461 5.494 143,138 -0.06(-1.04%)
Mar 14, 2012 5.436 5.568 5.436 5.552 172,228 +0.11(+1.97%)
Mar 13, 2012 5.205 5.518 5.197 5.445 324,449 +0.20(+3.77%)
Mar 12, 2012 5.478 5.527 5.156 5.247 522,894 -0.23(-4.22%)
Mar 09, 2012 5.610 5.618 4.760 5.478 903,938 -0.34(-5.82%)
Mar 08, 2012 5.840 5.849 5.725 5.816 290,943 +0.00(+0.00%)
Mar 07, 2012 5.882 5.890 5.816 5.816 119,611 -0.02(-0.42%)
Mar 06, 2012 5.865 5.865 5.816 5.840 131,943 -0.03(-0.56%)
Mar 05, 2012 5.832 5.873 5.799 5.873 300,859 +0.07(+1.28%)
Mar 02, 2012 5.840 5.849 5.791 5.799 226,742 -0.02(-0.28%)
Mar 01, 2012 5.873 5.873 5.791 5.816 258,299 -0.02(-0.42%)
Feb 29, 2012 5.857 5.865 5.816 5.840 150,281 +0.02(+0.28%)
Feb 28, 2012 5.865 5.865 5.824 5.824 142,406 -0.01(-0.14%)
Feb 27, 2012 5.882 5.890 5.816 5.832 163,215 -0.03(-0.56%)
Feb 24, 2012 5.873 5.889 5.840 5.865 129,193 -0.01(-0.14%)
Feb 23, 2012 5.849 5.882 5.824 5.873 244,412 +0.06(+0.99%)
Feb 22, 2012 5.890 5.890 5.816 5.816 316,481 -0.05(-0.84%)
Feb 21, 2012 5.840 5.890 5.816 5.865 500,490 +0.02(+0.28%)
Feb 17, 2012 5.832 5.865 5.832 5.849 230,651 +0.00(+0.00%)
Feb 16, 2012 5.849 5.849 5.791 5.849 152,004 +0.02(+0.28%)
Feb 15, 2012 5.840 5.840 5.807 5.832 68,627 +0.02(+0.28%)
Feb 14, 2012 5.857 5.857 5.791 5.816 139,778 -0.04(-0.70%)
Feb 13, 2012 5.857 5.865 5.816 5.857 138,968 +0.04(+0.71%)
Feb 10, 2012 5.791 5.836 5.791 5.816 144,674 +0.02(+0.43%)
Feb 09, 2012 5.882 5.882 5.791 5.791 181,758 -0.07(-1.13%)
Feb 08, 2012 5.824 5.857 5.799 5.857 99,563 +0.06(+1.00%)
Feb 07, 2012 5.816 5.849 5.799 5.799 95,999 +0.02(+0.29%)
Feb 06, 2012 5.857 5.890 5.783 5.783 152,932 -0.05(-0.85%)
Feb 03, 2012 5.890 5.890 5.791 5.832 155,414 -0.02(-0.42%)
Feb 02, 2012 5.849 5.857 5.783 5.857 143,662 +0.02(+0.28%)
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.