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 (%)
May 31, 2013 0.0945 0.0946 0.0921 0.0932 268,126,352 -0.00(-1.31%)
May 30, 2013 0.0906 0.0945 0.0906 0.0945 138,674,064 +0.00(+4.26%)
May 29, 2013 0.0931 0.0935 0.0859 0.0906 411,015,424 -0.00(-3.38%)
May 28, 2013 0.0966 0.0978 0.0935 0.0938 191,554,160 -0.00(-1.59%)
May 24, 2013 0.0955 0.0960 0.0938 0.0953 0 +0.00(+0.00%)
May 23, 2013 0.0956 0.0960 0.0928 0.0953 0 -0.00(-1.14%)
May 22, 2013 0.0972 0.0992 0.0957 0.0964 132,567,320 -0.00(-0.71%)
May 21, 2013 0.0983 0.0983 0.0968 0.0971 0 -0.00(-1.12%)
May 20, 2013 0.0983 0.0986 0.0979 0.0982 0 +0.00(+0.14%)
May 17, 2013 0.0986 0.0989 0.0978 0.0981 0 +0.00(+0.28%)
May 16, 2013 0.0967 0.0981 0.0966 0.0978 65,881,048 +0.00(+1.21%)
May 15, 2013 0.0982 0.0982 0.0963 0.0966 0 -0.00(-0.07%)
May 13, 2013 0.0972 0.0975 0.0963 0.0967 108,078,120 -0.00(-0.28%)
May 10, 2013 0.0988 0.0990 0.0970 0.0970 0 -0.00(-1.54%)
May 09, 2013 0.0990 0.0993 0.0979 0.0985 0 -0.00(-0.56%)
May 08, 2013 0.0990 0.0999 0.0982 0.0990 0 +0.00(+0.98%)
May 07, 2013 0.0979 0.0981 0.0967 0.0981 96,775,320 +0.00(+0.28%)
May 06, 2013 0.0963 0.0981 0.0959 0.0978 0 +0.00(+1.87%)
May 03, 2013 0.0978 0.0978 0.0957 0.0960 0 -0.00(-1.97%)
May 02, 2013 0.0982 0.0987 0.0978 0.0979 164,786,608 +0.00(+0.14%)
May 01, 2013 0.0986 0.0988 0.0978 0.0978 0 -0.00(-0.39%)
Apr 30, 2013 0.0982 0.0986 0.0972 0.0982 1,256,174,080 -0.00(-3.55%)
Apr 29, 2013 0.1015 0.1028 0.1014 0.1018 74,577,736 +0.00(+0.41%)
Apr 26, 2013 0.1014 0.1015 0.1001 0.1014 41,427,084 +0.00(+0.14%)
Apr 25, 2013 0.1012 0.1017 0.1003 0.1012 0 +0.00(+1.10%)
Apr 24, 2013 0.1011 0.1014 0.0993 0.1001 41,442,816 -0.00(-0.55%)
Apr 23, 2013 0.1007 0.1008 0.0997 0.1007 38,470,164 +0.00(+1.25%)
Apr 22, 2013 0.0999 0.0999 0.0986 0.0995 48,838,192 +0.00(+0.14%)
Apr 19, 2013 0.0982 0.1000 0.0979 0.0993 52,042,392 +0.00(+1.12%)
Apr 18, 2013 0.0992 0.1000 0.0979 0.0982 45,157,392 -0.00(-0.28%)
Apr 17, 2013 0.1006 0.1014 0.0982 0.0985 61,919,764 -0.00(-1.38%)
Apr 16, 2013 0.1011 0.1017 0.0993 0.0999 53,589,544 +0.00(+1.69%)
Apr 15, 2013 0.1017 0.1019 0.0979 0.0982 79,336,048 -0.00(-3.26%)
Apr 12, 2013 0.1007 0.1018 0.1004 0.1015 38,813,220 +0.00(+0.41%)
Apr 11, 2013 0.1017 0.1021 0.1010 0.1011 42,124,064 -0.00(-0.27%)
Apr 10, 2013 0.1003 0.1017 0.1003 0.1014 64,510,644 +0.00(+1.10%)
Apr 09, 2013 0.1021 0.1021 0.1001 0.1003 39,966,420 -0.00(-1.49%)
Apr 08, 2013 0.1017 0.1021 0.1006 0.1018 37,404,972 +0.00(+0.68%)
Apr 05, 2013 0.0993 0.1015 0.0993 0.1011 53,912,080 +0.00(+1.24%)
Apr 04, 2013 0.0990 0.0999 0.0986 0.0999 58,919,492 +0.00(+0.70%)
Apr 03, 2013 0.0999 0.1007 0.0992 0.0992 71,090,072 -0.00(-0.83%)
Apr 02, 2013 0.1021 0.1028 0.0997 0.1000 65,817,540 -0.00(-1.23%)
Apr 01, 2013 0.1035 0.1039 0.1011 0.1012 97,671,016 -0.00(-2.65%)
Mar 28, 2013 0.1021 0.1047 0.1014 0.1040 115,586,880 +0.00(+2.59%)
Mar 27, 2013 0.1007 0.1015 0.0993 0.1014 88,887,912 +0.00(+0.69%)
Mar 26, 2013 0.1030 0.1030 0.0996 0.1007 96,190,272 +0.01(+11.96%)
Mar 25, 2013 0.0897 0.0902 0.0885 0.0899 202,664,000 +0.00(+0.93%)
Mar 22, 2013 0.0889 0.0896 0.0888 0.0891 168,286,864 +0.00(+0.80%)
Mar 21, 2013 0.0889 0.0891 0.0879 0.0884 96,506,624 +0.00(+0.81%)
Mar 20, 2013 0.0883 0.0888 0.0870 0.0877 118,112,832 +0.00(+0.95%)
Mar 19, 2013 0.0876 0.0888 0.0864 0.0869 179,388,400 +0.00(+1.10%)
Mar 18, 2013 0.0877 0.0883 0.0852 0.0859 215,619,920 -0.00(-3.97%)
Mar 15, 2013 0.0880 0.0899 0.0876 0.0895 206,409,872 +0.00(+2.44%)
Mar 14, 2013 0.0860 0.0877 0.0857 0.0873 213,128,784 +0.00(+2.07%)
Mar 13, 2013 0.0857 0.0859 0.0851 0.0856 112,806,072 +0.00(+0.42%)
Mar 12, 2013 0.0852 0.0857 0.0848 0.0852 87,726,872 +0.00(+0.42%)
Mar 11, 2013 0.0846 0.0854 0.0844 0.0848 101,610,912 +0.00(+0.84%)
Mar 08, 2013 0.0852 0.0854 0.0840 0.0841 61,219,624 -0.00(-0.28%)
Mar 07, 2013 0.0833 0.0846 0.0830 0.0844 81,133,272 +0.00(+1.86%)
Mar 06, 2013 0.0843 0.0843 0.0828 0.0828 115,414,752 -0.00(-2.10%)
Mar 05, 2013 0.0843 0.0850 0.0838 0.0846 95,345,192 +0.00(+0.99%)
Mar 04, 2013 0.0839 0.0843 0.0834 0.0838 100,702,736 +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.