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

New York Mtge Trust (NQ: NYMT )

6.255 -0.765 (-10.90%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 2, 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 (%)
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%)
Apr 02, 2012 5.572 5.607 5.410 5.512 266,029 -0.09(-1.53%)
Mar 30, 2012 5.692 5.744 5.572 5.598 88,527 -0.10(-1.80%)
Mar 29, 2012 5.709 5.709 5.581 5.701 96,066 -0.03(-0.60%)
Mar 28, 2012 5.880 5.880 5.702 5.735 62,742 -0.11(-1.90%)
Mar 27, 2012 5.863 5.923 5.735 5.846 265,674 +0.03(+0.59%)
Mar 26, 2012 5.779 5.837 5.771 5.812 337,723 +0.03(+0.57%)
Mar 23, 2012 5.804 5.829 5.721 5.779 84,723 -0.02(-0.43%)
Mar 22, 2012 5.705 5.837 5.672 5.804 225,055 +0.13(+2.33%)
Mar 21, 2012 5.713 5.746 5.663 5.672 156,874 +0.02(+0.44%)
Mar 20, 2012 5.663 5.705 5.606 5.647 197,297 +0.03(+0.59%)
Mar 19, 2012 5.498 5.672 5.490 5.614 197,676 +0.12(+2.26%)
Mar 16, 2012 5.482 5.556 5.366 5.490 230,898 -0.01(-0.15%)
Mar 15, 2012 5.548 5.614 5.465 5.498 143,027 -0.06(-1.04%)
Mar 14, 2012 5.440 5.573 5.440 5.556 172,095 +0.11(+1.97%)
Mar 13, 2012 5.209 5.522 5.201 5.449 324,198 +0.20(+3.77%)
Mar 12, 2012 5.482 5.531 5.160 5.251 522,489 -0.23(-4.22%)
Mar 09, 2012 5.614 5.622 4.764 5.482 903,239 -0.34(-5.82%)
Mar 08, 2012 5.845 5.853 5.729 5.820 290,718 +0.00(+0.00%)
Mar 07, 2012 5.886 5.895 5.820 5.820 119,519 -0.02(-0.42%)
Mar 06, 2012 5.870 5.870 5.820 5.845 131,841 -0.03(-0.56%)
Mar 05, 2012 5.837 5.878 5.804 5.878 300,626 +0.07(+1.28%)
Mar 02, 2012 5.845 5.853 5.795 5.804 226,566 -0.02(-0.28%)
Mar 01, 2012 5.878 5.878 5.795 5.820 258,099 -0.02(-0.42%)
Feb 29, 2012 5.862 5.870 5.820 5.845 150,164 +0.02(+0.28%)
Feb 28, 2012 5.870 5.870 5.829 5.829 142,296 -0.01(-0.14%)
Feb 27, 2012 5.886 5.895 5.820 5.837 163,089 -0.03(-0.56%)
Feb 24, 2012 5.878 5.894 5.845 5.870 129,093 -0.01(-0.14%)
Feb 23, 2012 5.853 5.886 5.829 5.878 244,223 +0.06(+0.99%)
Feb 22, 2012 5.895 5.895 5.820 5.820 316,236 -0.05(-0.84%)
Feb 21, 2012 5.845 5.895 5.820 5.870 500,102 +0.02(+0.28%)
Feb 17, 2012 5.837 5.870 5.837 5.853 230,473 +0.00(+0.00%)
Feb 16, 2012 5.853 5.853 5.795 5.853 151,887 +0.02(+0.28%)
Feb 15, 2012 5.845 5.845 5.812 5.837 68,574 +0.02(+0.28%)
Feb 14, 2012 5.862 5.862 5.795 5.820 139,670 -0.04(-0.70%)
Feb 13, 2012 5.862 5.870 5.820 5.862 138,861 +0.04(+0.71%)
Feb 10, 2012 5.795 5.841 5.795 5.820 144,562 +0.02(+0.43%)
Feb 09, 2012 5.886 5.886 5.795 5.795 181,618 -0.07(-1.13%)
Feb 08, 2012 5.829 5.862 5.804 5.862 99,486 +0.06(+1.00%)
Feb 07, 2012 5.820 5.853 5.804 5.804 95,925 +0.02(+0.29%)
Feb 06, 2012 5.862 5.895 5.787 5.787 152,813 -0.05(-0.85%)
Feb 03, 2012 5.895 5.895 5.795 5.837 155,294 -0.02(-0.42%)
Feb 02, 2012 5.853 5.862 5.787 5.862 143,551 +0.02(+0.28%)
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.