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

New York Mtge Trust (NQ: NYMT )

6.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 31, 2012 5.943 6.097 5.933 6.068 731,301 +0.15(+2.60%)
Dec 28, 2012 6.010 6.010 5.914 5.914 607,955 -0.09(-1.44%)
Dec 27, 2012 6.107 6.107 5.914 6.001 754,033 -0.08(-1.27%)
Dec 26, 2012 6.059 6.083 5.962 6.078 775,803 +0.01(+0.16%)
Dec 24, 2012 6.059 6.107 6.030 6.068 410,118 +0.03(+0.48%)
Dec 21, 2012 6.107 6.116 5.924 6.039 1,796,135 -0.04(-0.63%)
Dec 20, 2012 6.078 6.155 6.068 6.078 1,544,851 +0.01(+0.16%)
Dec 19, 2012 6.087 6.133 6.050 6.068 1,996,922 -0.01(-0.15%)
Dec 18, 2012 6.075 6.100 6.040 6.077 1,666,648 +0.00(+0.00%)
Dec 17, 2012 6.087 6.160 6.050 6.077 1,478,172 +0.02(+0.30%)
Dec 14, 2012 6.050 6.105 6.004 6.059 516,585 +0.00(+0.00%)
Dec 13, 2012 6.077 6.077 6.040 6.059 316,250 +0.01(+0.15%)
Dec 12, 2012 6.123 6.123 6.050 6.050 424,701 -0.03(-0.46%)
Dec 11, 2012 6.105 6.133 6.050 6.077 688,346 +0.00(+0.00%)
Dec 10, 2012 6.105 6.133 6.050 6.077 487,647 +0.00(+0.00%)
Dec 07, 2012 6.087 6.142 6.068 6.077 454,019 -0.01(-0.15%)
Dec 06, 2012 6.151 6.197 6.050 6.087 624,331 -0.05(-0.75%)
Dec 05, 2012 6.216 6.216 6.087 6.133 825,261 -0.05(-0.75%)
Dec 04, 2012 6.133 6.206 6.114 6.179 1,083,040 -0.01(-0.15%)
Nov 30, 2012 6.133 6.225 6.123 6.188 4,340,684 +0.07(+1.21%)
Nov 29, 2012 5.994 6.142 5.994 6.114 838,760 +0.14(+2.31%)
Nov 28, 2012 6.031 6.077 5.948 5.976 707,658 -0.05(-0.77%)
Nov 27, 2012 5.994 6.068 5.921 6.022 751,529 +0.06(+1.08%)
Nov 26, 2012 5.930 5.985 5.865 5.957 882,834 +0.06(+0.94%)
Nov 23, 2012 5.847 5.911 5.801 5.902 482,991 +0.09(+1.59%)
Nov 21, 2012 5.801 5.874 5.736 5.810 645,170 +0.05(+0.80%)
Nov 20, 2012 5.764 5.791 5.681 5.764 655,862 +0.07(+1.30%)
Nov 19, 2012 5.865 5.921 5.607 5.690 1,828,943 -0.02(-0.31%)
Nov 16, 2012 5.423 5.755 5.423 5.708 1,657,455 +0.31(+5.80%)
Nov 15, 2012 5.137 5.404 5.081 5.395 1,941,057 +0.20(+3.91%)
Nov 14, 2012 5.423 5.515 5.081 5.192 2,682,408 -0.25(-4.58%)
Nov 13, 2012 5.718 5.727 5.358 5.441 3,497,393 -0.32(-5.58%)
Nov 12, 2012 5.957 5.967 5.708 5.762 1,276,431 -0.14(-2.37%)
Nov 09, 2012 5.856 5.930 5.810 5.902 1,219,876 +0.05(+0.77%)
Nov 08, 2012 6.096 6.234 5.819 5.857 1,905,993 -0.24(-3.92%)
Nov 07, 2012 6.142 6.188 5.874 6.096 2,104,145 -0.09(-1.49%)
Nov 06, 2012 6.234 6.234 6.142 6.188 661,094 -0.01(-0.15%)
Nov 05, 2012 6.188 6.225 6.105 6.197 964,503 -0.02(-0.30%)
Nov 02, 2012 6.299 6.308 6.188 6.216 885,567 -0.06(-1.03%)
Nov 01, 2012 6.317 6.354 6.271 6.280 1,262,491 -0.04(-0.58%)
Oct 31, 2012 6.179 6.354 6.179 6.317 3,448,430 +0.15(+2.39%)
Oct 26, 2012 6.234 6.170 6.170 6.170 1,166,006 -0.03(-0.45%)
Oct 25, 2012 6.382 6.382 6.179 6.197 764,241 +0.01(+0.15%)
Oct 24, 2012 6.133 6.234 6.077 6.188 737,669 +0.08(+1.36%)
Oct 23, 2012 6.179 6.179 6.040 6.105 827,982 -0.00(-0.08%)
Oct 19, 2012 6.188 6.211 6.087 6.110 1,116,280 -0.09(-1.41%)
Oct 18, 2012 6.253 6.262 6.188 6.197 1,082,344 -0.03(-0.44%)
Oct 17, 2012 6.133 6.253 6.096 6.225 1,705,256 +0.15(+2.43%)
Oct 16, 2012 5.976 6.087 5.976 6.077 1,415,073 +0.12(+2.01%)
Oct 15, 2012 6.253 6.253 5.755 5.957 5,822,215 -0.27(-4.30%)
Oct 12, 2012 6.336 6.336 6.225 6.225 1,876,118 -0.08(-1.32%)
Oct 11, 2012 6.317 6.354 6.289 6.308 1,018,723 +0.03(+0.44%)
Oct 10, 2012 6.382 6.400 6.225 6.280 3,827,758 -0.11(-1.73%)
Oct 09, 2012 6.492 6.492 6.372 6.391 1,703,689 -0.07(-1.14%)
Oct 08, 2012 6.455 6.474 6.419 6.465 1,763,095 +0.03(+0.43%)
Oct 05, 2012 6.409 6.455 6.382 6.437 1,667,199 +0.04(+0.58%)
Oct 04, 2012 6.419 6.419 6.382 6.400 2,209,879 +0.02(+0.29%)
Oct 03, 2012 6.354 6.419 6.326 6.382 23,193,520 -0.17(-2.54%)
Oct 02, 2012 6.594 6.631 6.511 6.548 1,279,096 -0.01(-0.14%)
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.