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

New York Mtge Trust (NQ: NYMT )

5.910 -0.100 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 29, 2012 6.169 6.276 6.099 6.263 286,633 +0.10(+1.66%)
Jun 28, 2012 6.143 6.205 6.134 6.161 169,165 -0.01(-0.14%)
Jun 27, 2012 6.152 6.205 6.134 6.169 270,548 +0.04(+0.73%)
Jun 26, 2012 6.089 6.134 5.903 6.125 361,114 +0.01(+0.15%)
Jun 25, 2012 6.098 6.178 6.054 6.116 375,396 +0.04(+0.58%)
Jun 22, 2012 6.143 6.161 6.036 6.081 2,983,532 -0.03(-0.44%)
Jun 21, 2012 6.089 6.134 5.983 6.107 402,645 +0.01(+0.15%)
Jun 20, 2012 6.073 6.120 6.064 6.098 479,788 +0.05(+0.85%)
Jun 19, 2012 6.030 6.090 6.004 6.047 513,364 +0.03(+0.57%)
Jun 18, 2012 5.867 6.030 5.855 6.013 514,094 +0.18(+3.08%)
Jun 15, 2012 5.859 5.867 5.816 5.833 165,050 -0.03(-0.44%)
Jun 14, 2012 5.790 5.859 5.748 5.859 289,594 +0.08(+1.33%)
Jun 13, 2012 5.696 5.807 5.683 5.782 332,351 +0.09(+1.65%)
Jun 12, 2012 5.739 5.773 5.671 5.688 274,931 -0.06(-1.04%)
Jun 11, 2012 5.748 5.816 5.731 5.748 369,210 +0.02(+0.30%)
Jun 08, 2012 5.688 5.748 5.645 5.731 202,645 +0.04(+0.75%)
Jun 07, 2012 5.696 5.696 5.645 5.688 193,967 +0.00(+0.00%)
Jun 06, 2012 5.688 5.705 5.602 5.688 323,646 +0.00(+0.00%)
Jun 05, 2012 5.636 5.688 5.611 5.688 181,592 +0.05(+0.91%)
Jun 04, 2012 5.679 5.688 5.594 5.636 262,422 -0.06(-1.05%)
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.