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 UNCHANGED
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 29, 2011 4.964 5.038 4.964 5.001 19,176 +0.05(+1.04%)
Apr 28, 2011 4.906 4.994 4.906 4.950 36,623 +0.06(+1.20%)
Apr 27, 2011 4.810 4.898 4.810 4.891 51,142 +0.11(+2.31%)
Apr 26, 2011 4.847 4.883 4.766 4.780 47,983 -0.01(-0.15%)
Apr 25, 2011 4.876 5.001 4.640 4.788 113,356 -0.19(-3.85%)
Apr 21, 2011 4.979 4.979 4.825 4.979 21,324 -0.01(-0.15%)
Apr 20, 2011 4.920 5.045 4.920 4.987 40,122 +0.07(+1.35%)
Apr 19, 2011 4.795 4.942 4.788 4.920 29,019 +0.10(+1.98%)
Apr 18, 2011 4.891 4.891 4.721 4.825 29,669 -0.05(-1.06%)
Apr 15, 2011 4.825 4.920 4.714 4.876 23,826 +0.01(+0.15%)
Apr 14, 2011 4.883 4.964 4.537 4.869 147,588 -0.11(-2.29%)
Apr 13, 2011 5.068 5.068 4.972 4.983 20,167 -0.08(-1.67%)
Apr 12, 2011 5.112 5.134 5.009 5.068 24,464 +0.05(+1.02%)
Apr 11, 2011 5.149 5.149 5.009 5.016 32,089 -0.07(-1.29%)
Apr 08, 2011 5.090 5.090 5.075 5.082 11,401 -0.01(-0.16%)
Apr 07, 2011 5.149 5.156 5.082 5.090 14,991 -0.06(-1.14%)
Apr 06, 2011 5.149 5.222 5.068 5.149 16,631 +0.07(+1.30%)
Apr 05, 2011 5.001 5.082 4.935 5.082 25,127 +0.08(+1.62%)
Apr 04, 2011 5.156 5.156 4.995 5.001 43,145 -0.15(-3.00%)
Apr 01, 2011 5.141 5.221 5.023 5.156 63,920 -0.05(-0.99%)
Mar 31, 2011 5.230 5.252 5.193 5.208 12,081 -0.01(-0.14%)
Mar 30, 2011 5.215 5.230 5.127 5.215 18,523 +0.03(+0.57%)
Mar 29, 2011 5.200 5.260 5.104 5.185 35,837 -0.02(-0.42%)
Mar 28, 2011 5.208 5.250 5.186 5.208 60,310 +0.00(+0.00%)
Mar 25, 2011 5.172 5.243 5.172 5.208 30,993 +0.03(+0.54%)
Mar 24, 2011 5.222 5.243 5.180 5.180 45,003 -0.04(-0.68%)
Mar 23, 2011 5.222 5.222 5.157 5.215 26,804 +0.01(+0.14%)
Mar 22, 2011 5.057 5.208 5.050 5.208 31,095 +0.18(+3.57%)
Mar 21, 2011 5.093 5.143 4.940 5.028 70,969 +0.09(+1.74%)
Mar 18, 2011 5.057 5.057 4.942 4.942 88,516 -0.10(-1.99%)
Mar 17, 2011 5.057 5.064 4.992 5.042 33,066 +0.01(+0.14%)
Mar 16, 2011 5.035 5.050 4.971 5.035 30,036 -0.01(-0.14%)
Mar 15, 2011 5.021 5.057 4.726 5.042 134,784 -0.02(-0.43%)
Mar 14, 2011 5.078 5.107 5.057 5.064 30,422 -0.05(-0.98%)
Mar 11, 2011 5.093 5.136 5.057 5.114 23,990 +0.05(+0.99%)
Mar 10, 2011 5.064 5.085 5.014 5.064 37,119 +0.00(+0.00%)
Mar 09, 2011 5.157 5.157 5.028 5.064 44,392 -0.09(-1.81%)
Mar 08, 2011 5.121 5.172 5.114 5.157 36,959 +0.04(+0.70%)
Mar 07, 2011 5.164 5.222 5.100 5.121 61,094 -0.04(-0.83%)
Mar 04, 2011 5.222 5.222 5.100 5.164 40,069 -0.04(-0.69%)
Mar 03, 2011 5.172 5.208 5.136 5.200 17,952 +0.04(+0.84%)
Mar 02, 2011 5.164 5.164 5.093 5.157 17,273 +0.06(+1.13%)
Mar 01, 2011 5.200 5.200 5.100 5.100 24,477 -0.04(-0.84%)
Feb 28, 2011 5.150 5.200 5.129 5.143 27,773 -0.05(-0.97%)
Feb 25, 2011 5.100 5.208 5.078 5.193 36,251 +0.06(+1.23%)
Feb 24, 2011 5.143 5.164 5.107 5.130 21,410 +0.01(+0.18%)
Feb 23, 2011 5.100 5.172 5.085 5.121 20,904 -0.00(-0.03%)
Feb 22, 2011 5.172 5.208 5.093 5.123 50,594 -0.05(-0.94%)
Feb 18, 2011 5.164 5.208 5.121 5.172 35,032 +0.06(+1.12%)
Feb 17, 2011 5.093 5.143 5.093 5.114 23,517 +0.00(+0.00%)
Feb 16, 2011 5.121 5.121 5.071 5.114 27,983 +0.01(+0.28%)
Feb 15, 2011 5.121 5.208 5.042 5.100 38,312 +0.01(+0.17%)
Feb 14, 2011 5.100 5.157 5.035 5.091 48,102 -0.01(-0.17%)
Feb 11, 2011 5.078 5.129 5.064 5.100 32,020 +0.00(+0.00%)
Feb 10, 2011 5.100 5.136 5.028 5.100 61,017 -0.01(-0.28%)
Feb 09, 2011 5.136 5.164 5.100 5.114 47,967 -0.02(-0.42%)
Feb 08, 2011 5.136 5.150 5.121 5.136 26,574 +0.00(+0.00%)
Feb 07, 2011 5.150 5.150 5.107 5.136 55,188 -0.01(-0.28%)
Feb 04, 2011 5.121 5.171 5.114 5.150 10,579 +0.00(+0.00%)
Feb 03, 2011 5.157 5.172 5.114 5.150 38,979 -0.01(-0.14%)
Feb 02, 2011 5.136 5.200 5.114 5.157 26,862 +0.00(+0.00%)
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.