Indicators

New York Mtge Trust (NQ: NYMT )

6.330 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.863	5.889	5.863	5.889	61,434	+0.03(+0.44%)
Apr 27, 2012	5.863	5.872	5.778	5.863	78,588	+0.03(+0.44%)
Apr 26, 2012	5.786	5.863	5.761	5.838	136,018	+0.05(+0.89%)
Apr 25, 2012	5.778	5.795	5.684	5.786	209,912	+0.03(+0.60%)
Apr 24, 2012	5.718	5.752	5.701	5.752	34,072	+0.03(+0.45%)
Apr 23, 2012	5.726	5.735	5.701	5.726	61,030	+0.00(+0.00%)
Apr 20, 2012	5.701	5.735	5.701	5.726	55,079	+0.01(+0.15%)
Apr 19, 2012	5.709	5.726	5.649	5.718	22,519	+0.02(+0.30%)
Apr 18, 2012	5.675	5.735	5.649	5.701	31,139	+0.03(+0.45%)
Apr 17, 2012	5.615	5.709	5.607	5.675	63,451	+0.07(+1.22%)
Apr 16, 2012	5.624	5.675	5.564	5.607	50,328	-0.01(-0.15%)
Apr 13, 2012	5.589	5.641	5.530	5.615	55,524	+0.02(+0.31%)
Apr 12, 2012	5.701	5.708	5.572	5.598	116,950	-0.11(-1.95%)
Apr 11, 2012	5.632	5.778	5.581	5.709	96,482	+0.14(+2.46%)
Apr 10, 2012	5.641	5.675	5.564	5.572	86,386	-0.05(-0.91%)
Apr 09, 2012	5.692	5.709	5.607	5.624	78,343	-0.08(-1.35%)
Apr 05, 2012	5.580	5.709	5.564	5.701	81,480	+0.11(+1.99%)
Apr 04, 2012	5.607	5.607	5.498	5.589	80,184	-0.02(-0.31%)
Apr 03, 2012	5.521	5.632	5.478	5.607	119,820	+0.09(+1.71%)

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.