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

New York Mtge Trust (NQ: NYMT )

6.530 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2010 0.0195 0.0195 0.0193 0.0195 4,353,237 +0.00(+0.63%)
Nov 29, 2010 0.0192 0.0194 0.0192 0.0194 8,912,459 +0.00(+0.00%)
Nov 26, 2010 0.0194 0.0194 0.0192 0.0194 1,983,753 -0.00(-0.31%)
Nov 24, 2010 0.0195 0.0195 0.0195 0.0195 3,384,648 +0.00(+0.16%)
Nov 23, 2010 0.0194 0.0195 0.0194 0.0194 3,139,631 +0.00(+0.16%)
Nov 22, 2010 0.0192 0.0195 0.0192 0.0194 2,593,836 -0.00(-0.31%)
Nov 19, 2010 0.0194 0.0195 0.0192 0.0195 1,945,705 +0.00(+0.16%)
Nov 18, 2010 0.0195 0.0195 0.0193 0.0194 5,751,179 +0.00(+0.16%)
Nov 17, 2010 0.0194 0.0195 0.0192 0.0194 8,896,386 +0.00(+0.16%)
Nov 16, 2010 0.0192 0.0194 0.0191 0.0194 19,363,244 +0.00(+0.63%)
Nov 15, 2010 0.0192 0.0194 0.0191 0.0192 10,763,043 -0.00(-0.47%)
Nov 12, 2010 0.0192 0.0195 0.0192 0.0193 2,810,645 +0.00(+0.00%)
Nov 11, 2010 0.0194 0.0194 0.0191 0.0193 14,391,397 -0.00(-0.16%)
Nov 10, 2010 0.0195 0.0195 0.0193 0.0194 4,233,188 -0.00(-0.62%)
Nov 09, 2010 0.0195 0.0195 0.0194 0.0195 13,577,625 +0.00(+0.17%)
Nov 08, 2010 0.0198 0.0198 0.0192 0.0194 20,569,306 +0.00(+1.25%)
Nov 05, 2010 0.0191 0.0193 0.0191 0.0192 9,720,326 +0.00(+0.32%)
Nov 04, 2010 0.0193 0.0194 0.0191 0.0191 14,720,054 -0.00(-0.32%)
Nov 03, 2010 0.0193 0.0194 0.0192 0.0192 3,802,194 -0.00(-0.16%)
Nov 02, 2010 0.0194 0.0194 0.0192 0.0192 18,094,862 +0.00(+0.00%)
Nov 01, 2010 0.0192 0.0194 0.0192 0.0192 9,494,333 -0.00(-0.79%)
Oct 29, 2010 0.0195 0.0195 0.0192 0.0194 7,892,373 -0.00(-0.07%)
Oct 28, 2010 0.0193 0.0195 0.0192 0.0194 6,395,374 +0.00(+0.54%)
Oct 27, 2010 0.0194 0.0195 0.0192 0.0193 6,325,510 +0.00(+0.00%)
Oct 25, 2010 0.0195 0.0195 0.0192 0.0193 8,106,558 -0.00(-1.09%)
Oct 22, 2010 0.0194 0.0195 0.0192 0.0195 18,352,672 +0.00(+0.00%)
Oct 21, 2010 0.0194 0.0195 0.0193 0.0195 12,638,884 +0.00(+1.27%)
Oct 20, 2010 0.0191 0.0195 0.0191 0.0193 6,300,254 +0.00(+0.32%)
Oct 19, 2010 0.0191 0.0194 0.0191 0.0192 16,613,607 -0.00(-0.47%)
Oct 18, 2010 0.0192 0.0195 0.0191 0.0193 10,456,034 +0.00(+0.32%)
Oct 15, 2010 0.0191 0.0193 0.0189 0.0192 6,054,253 +0.00(+0.16%)
Oct 14, 2010 0.0192 0.0195 0.0191 0.0192 15,555,802 -0.00(-0.79%)
Oct 13, 2010 0.0196 0.0197 0.0190 0.0194 22,575,036 -0.00(-0.47%)
Oct 12, 2010 0.0188 0.0195 0.0188 0.0195 15,169,416 +0.00(+11.93%)
Oct 11, 2010 0.0177 0.0183 0.0173 0.0174 67,205,488 -0.00(-1.83%)
Oct 08, 2010 0.0173 0.0178 0.0173 0.0177 60,065,080 +0.00(+2.19%)
Oct 07, 2010 0.0171 0.0175 0.0170 0.0173 23,784,496 +0.00(+1.59%)
Oct 06, 2010 0.0170 0.0171 0.0168 0.0171 35,099,872 +0.00(+0.80%)
Oct 05, 2010 0.0171 0.0171 0.0165 0.0169 37,713,616 +0.00(+0.21%)
Oct 04, 2010 0.0168 0.0169 0.0167 0.0169 7,410,835 +0.00(+0.12%)
Oct 01, 2010 0.0170 0.0171 0.0168 0.0169 13,991,553 -0.00(-0.48%)
Sep 30, 2010 0.0169 0.0171 0.0169 0.0169 5,179,826 +0.00(+0.00%)
Sep 29, 2010 0.0171 0.0171 0.0169 0.0169 14,401,625 -0.00(-0.32%)
Sep 28, 2010 0.0170 0.0172 0.0168 0.0170 8,536,130 +0.00(+0.54%)
Sep 27, 2010 0.0172 0.0172 0.0168 0.0169 8,733,776 -0.00(-1.01%)
Sep 24, 2010 0.0173 0.0174 0.0171 0.0171 6,168,430 -0.00(-0.63%)
Sep 23, 2010 0.0172 0.0172 0.0170 0.0172 11,100,367 +0.00(+0.00%)
Sep 22, 2010 0.0168 0.0174 0.0165 0.0172 21,118,294 +0.00(+2.25%)
Sep 21, 2010 0.0169 0.0170 0.0165 0.0168 19,055,748 -0.00(-1.43%)
Sep 20, 2010 0.0171 0.0171 0.0169 0.0171 9,322,653 -0.00(-0.47%)
Sep 17, 2010 0.0171 0.0172 0.0169 0.0171 15,099,854 +0.00(+0.32%)
Sep 15, 2010 0.0173 0.0173 0.0168 0.0171 8,829,460 -0.00(-0.79%)
Sep 14, 2010 0.0174 0.0174 0.0169 0.0172 8,313,361 -0.00(-0.31%)
Sep 13, 2010 0.0172 0.0174 0.0172 0.0173 4,123,616 +0.00(+0.31%)
Sep 10, 2010 0.0173 0.0175 0.0171 0.0172 4,512,629 -0.00(-0.47%)
Sep 09, 2010 0.0174 0.0175 0.0172 0.0173 7,756,255 -0.00(-0.47%)
Sep 08, 2010 0.0173 0.0174 0.0171 0.0174 5,713,658 +0.00(+1.10%)
Sep 07, 2010 0.0171 0.0173 0.0171 0.0172 8,003,037 -0.00(-1.24%)
Sep 03, 2010 0.0171 0.0176 0.0171 0.0174 8,870,097 +0.00(+0.47%)
Sep 02, 2010 0.0170 0.0173 0.0169 0.0173 4,019,436 +0.00(+0.95%)
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.