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, 2013 7.099 7.129 7.029 7.097 17,377,906 -0.26(-3.55%)
Apr 29, 2013 7.339 7.428 7.329 7.359 1,031,708 +0.03(+0.41%)
Apr 26, 2013 7.329 7.339 7.239 7.329 573,102 +0.01(+0.14%)
Apr 25, 2013 7.319 7.349 7.249 7.319 0 +0.08(+1.10%)
Apr 24, 2013 7.309 7.329 7.179 7.239 573,319 -0.04(-0.55%)
Apr 23, 2013 7.279 7.288 7.209 7.279 532,196 +0.09(+1.25%)
Apr 22, 2013 7.219 7.219 7.124 7.189 675,627 +0.01(+0.14%)
Apr 19, 2013 7.099 7.229 7.079 7.179 719,954 +0.08(+1.12%)
Apr 18, 2013 7.169 7.229 7.079 7.099 624,707 -0.02(-0.28%)
Apr 17, 2013 7.269 7.329 7.099 7.119 856,597 -0.10(-1.38%)
Apr 16, 2013 7.309 7.354 7.179 7.219 741,357 +0.12(+1.69%)
Apr 15, 2013 7.349 7.369 7.079 7.099 1,097,534 -0.24(-3.26%)
Apr 12, 2013 7.279 7.359 7.259 7.339 536,941 +0.03(+0.41%)
Apr 11, 2013 7.349 7.378 7.299 7.309 582,744 -0.02(-0.27%)
Apr 10, 2013 7.249 7.349 7.249 7.329 892,439 +0.08(+1.10%)
Apr 09, 2013 7.378 7.378 7.239 7.249 552,895 -0.11(-1.49%)
Apr 08, 2013 7.349 7.378 7.269 7.359 517,460 +0.05(+0.68%)
Apr 05, 2013 7.179 7.339 7.179 7.309 745,819 +0.09(+1.24%)
Apr 04, 2013 7.159 7.219 7.129 7.219 815,091 +0.05(+0.70%)
Apr 03, 2013 7.219 7.279 7.169 7.169 983,459 -0.06(-0.83%)
Apr 02, 2013 7.378 7.428 7.209 7.229 910,519 -0.09(-1.23%)
Apr 01, 2013 7.478 7.508 7.309 7.319 1,351,180 -0.20(-2.65%)
Mar 28, 2013 7.378 7.568 7.329 7.518 1,599,028 +0.19(+2.59%)
Mar 27, 2013 7.279 7.339 7.179 7.329 1,229,674 +0.05(+0.68%)
Mar 26, 2013 7.448 7.448 7.199 7.279 1,330,695 -0.03(-0.41%)
Mar 25, 2013 7.289 7.328 7.193 7.309 2,493,836 +0.07(+0.93%)
Mar 22, 2013 7.222 7.280 7.213 7.241 2,070,816 +0.06(+0.80%)
Mar 21, 2013 7.222 7.241 7.145 7.184 1,187,540 +0.06(+0.81%)
Mar 20, 2013 7.174 7.213 7.068 7.126 1,453,410 +0.07(+0.95%)
Mar 19, 2013 7.116 7.213 7.020 7.059 2,207,423 +0.08(+1.10%)
Mar 18, 2013 7.126 7.174 6.924 6.982 2,653,262 -0.29(-3.97%)
Mar 15, 2013 7.155 7.309 7.116 7.270 2,539,930 +0.17(+2.44%)
Mar 14, 2013 6.991 7.126 6.962 7.097 2,622,608 +0.14(+2.07%)
Mar 13, 2013 6.962 6.982 6.914 6.953 1,388,109 +0.03(+0.42%)
Mar 12, 2013 6.924 6.962 6.895 6.924 1,079,503 +0.03(+0.42%)
Mar 11, 2013 6.876 6.943 6.857 6.895 1,250,350 +0.06(+0.84%)
Mar 08, 2013 6.924 6.943 6.828 6.837 753,324 -0.02(-0.28%)
Mar 07, 2013 6.770 6.876 6.741 6.857 998,367 +0.13(+1.86%)
Mar 06, 2013 6.847 6.847 6.732 6.732 1,420,210 -0.14(-2.10%)
Mar 05, 2013 6.847 6.905 6.809 6.876 1,173,248 +0.07(+0.99%)
Mar 04, 2013 6.818 6.847 6.780 6.809 1,239,174 +0.00(+0.00%)
Mar 01, 2013 6.751 6.809 6.732 6.809 681,576 +0.04(+0.63%)
Feb 28, 2013 6.645 6.799 6.645 6.766 1,234,607 +0.11(+1.68%)
Feb 27, 2013 6.674 6.703 6.645 6.655 581,712 +0.03(+0.44%)
Feb 26, 2013 6.684 6.684 6.597 6.626 550,798 +0.00(+0.00%)
Feb 22, 2013 6.674 6.674 6.587 6.626 639,068 +0.01(+0.22%)
Feb 21, 2013 6.578 6.684 6.559 6.611 917,315 +0.03(+0.51%)
Feb 20, 2013 6.722 6.732 6.578 6.578 1,154,178 -0.10(-1.44%)
Feb 19, 2013 6.703 6.732 6.655 6.674 1,281,560 +0.02(+0.29%)
Feb 15, 2013 6.684 6.712 6.636 6.655 598,955 -0.02(-0.29%)
Feb 14, 2013 6.674 6.684 6.626 6.674 619,131 +0.01(+0.14%)
Feb 13, 2013 6.674 6.684 6.616 6.664 776,113 +0.02(+0.29%)
Feb 12, 2013 6.664 6.703 6.616 6.645 671,567 -0.02(-0.29%)
Feb 11, 2013 6.626 6.664 6.607 6.664 776,918 +0.07(+1.02%)
Feb 08, 2013 6.626 6.645 6.559 6.597 847,484 +0.00(+0.00%)
Feb 07, 2013 6.655 6.664 6.587 6.597 814,945 -0.06(-0.87%)
Feb 06, 2013 6.636 6.655 6.578 6.655 995,335 +0.01(+0.14%)
Feb 04, 2013 6.876 6.895 6.587 6.645 3,056,984 -0.17(-2.54%)
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.