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, 2014 8.480 8.631 8.433 8.561 3,075,734 +0.08(+0.96%)
Apr 29, 2014 8.631 8.642 8.456 8.480 1,150,291 -0.09(-1.08%)
Apr 28, 2014 8.538 8.712 8.538 8.572 1,068,943 +0.00(+0.00%)
Apr 25, 2014 8.665 8.689 8.538 8.572 953,807 -0.07(-0.81%)
Apr 24, 2014 8.700 8.712 8.607 8.642 806,118 -0.03(-0.40%)
Apr 23, 2014 8.631 8.700 8.584 8.677 741,847 +0.03(+0.40%)
Apr 22, 2014 8.619 8.700 8.601 8.642 798,138 +0.07(+0.79%)
Apr 21, 2014 8.480 8.607 8.445 8.575 889,777 +0.13(+1.54%)
Apr 17, 2014 8.445 8.445 8.445 8.445 516,710 +0.01(+0.14%)
Apr 16, 2014 8.340 8.433 8.294 8.433 1,063,591 +0.12(+1.40%)
Apr 15, 2014 8.503 8.526 8.137 8.317 2,740,094 -0.21(-2.45%)
Apr 14, 2014 8.665 8.712 8.456 8.526 1,587,518 -0.15(-1.74%)
Apr 11, 2014 8.723 8.770 8.677 8.677 960,037 -0.06(-0.66%)
Apr 10, 2014 8.782 8.840 8.735 8.735 1,038,391 -0.07(-0.79%)
Apr 09, 2014 8.828 8.828 8.747 8.805 777,068 -0.01(-0.13%)
Apr 08, 2014 8.805 8.816 8.723 8.816 1,249,283 +0.06(+0.66%)
Apr 07, 2014 8.758 8.816 8.723 8.758 1,114,805 +0.02(+0.27%)
Apr 04, 2014 8.840 8.840 8.723 8.735 1,434,757 -0.07(-0.79%)
Apr 03, 2014 8.805 8.851 8.770 8.805 2,153,049 -0.03(-0.39%)
Apr 02, 2014 8.735 8.840 8.677 8.840 18,335,058 -0.24(-2.69%)
Apr 01, 2014 9.060 9.118 9.037 9.084 715,618 +0.05(+0.51%)
Mar 31, 2014 9.037 9.037 9.002 9.037 1,098,338 +0.03(+0.39%)
Mar 28, 2014 8.944 9.049 8.887 9.002 443,094 +0.03(+0.39%)
Mar 27, 2014 8.816 9.049 8.782 8.967 845,189 +0.14(+1.58%)
Mar 26, 2014 9.002 9.002 8.828 8.828 1,115,422 -0.17(-1.94%)
Mar 25, 2014 9.130 9.153 8.933 9.002 1,175,009 -0.16(-1.77%)
Mar 24, 2014 9.269 9.269 9.130 9.165 877,947 -0.13(-1.37%)
Mar 21, 2014 9.049 9.293 8.985 9.293 1,860,209 +0.39(+4.44%)
Mar 20, 2014 8.898 8.933 8.770 8.898 1,467,453 -0.03(-0.39%)
Mar 19, 2014 9.045 9.101 8.921 8.933 2,568,823 -0.09(-1.00%)
Mar 18, 2014 8.966 9.034 8.899 9.022 1,359,458 +0.10(+1.13%)
Mar 17, 2014 8.933 8.966 8.876 8.921 1,006,048 +0.07(+0.76%)
Mar 14, 2014 8.832 8.966 8.820 8.854 798,831 +0.03(+0.38%)
Mar 13, 2014 8.820 8.832 8.731 8.820 700,411 +0.04(+0.51%)
Mar 12, 2014 8.517 8.787 8.517 8.775 925,295 +0.26(+3.03%)
Mar 11, 2014 8.630 8.686 8.506 8.517 610,712 -0.11(-1.30%)
Mar 10, 2014 8.495 8.652 8.484 8.630 749,600 +0.13(+1.59%)
Mar 07, 2014 8.641 8.686 8.439 8.495 1,910,708 -0.24(-2.70%)
Mar 06, 2014 8.787 8.832 8.568 8.731 2,008,408 -0.21(-2.38%)
Mar 05, 2014 8.899 8.989 8.809 8.944 1,784,367 +0.22(+2.57%)
Mar 04, 2014 8.753 8.798 8.674 8.719 2,003,178 -0.01(-0.13%)
Mar 03, 2014 8.652 8.764 8.641 8.731 1,045,325 +0.06(+0.65%)
Feb 28, 2014 8.708 8.708 8.652 8.674 1,176,791 -0.03(-0.39%)
Feb 27, 2014 8.641 8.708 8.618 8.708 1,107,756 +0.07(+0.78%)
Feb 26, 2014 8.529 8.697 8.506 8.641 1,098,278 +0.16(+1.85%)
Feb 25, 2014 8.428 8.529 8.405 8.484 788,575 +0.09(+1.07%)
Feb 24, 2014 8.405 8.439 8.371 8.394 686,072 +0.02(+0.27%)
Feb 21, 2014 8.394 8.405 8.349 8.371 539,812 +0.01(+0.13%)
Feb 20, 2014 8.338 8.383 8.315 8.360 651,824 +0.02(+0.27%)
Feb 19, 2014 8.338 8.411 8.327 8.338 823,166 +0.00(+0.00%)
Feb 18, 2014 8.315 8.360 8.293 8.338 665,921 +0.04(+0.54%)
Feb 14, 2014 8.315 8.293 8.293 8.293 350,389 +0.00(+0.00%)
Feb 13, 2014 8.226 8.321 8.192 8.293 784,021 +0.06(+0.68%)
Feb 12, 2014 8.259 8.293 8.226 8.237 623,716 +0.01(+0.14%)
Feb 11, 2014 8.248 8.304 8.203 8.226 781,576 +0.00(+0.00%)
Feb 10, 2014 8.091 8.237 8.091 8.226 1,227,986 +0.12(+1.52%)
Feb 07, 2014 8.057 8.102 8.012 8.102 671,103 +0.10(+1.26%)
Feb 06, 2014 8.012 8.080 7.956 8.001 645,669 +0.01(+0.14%)
Feb 05, 2014 7.979 8.012 7.900 7.990 748,273 +0.03(+0.42%)
Feb 04, 2014 7.878 8.012 7.855 7.956 747,095 +0.06(+0.71%)
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.