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

New York Mtge Trust (NQ: NYMT )

6.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2009 3.045 3.199 3.045 3.109 34,030 +0.08(+2.53%)
May 28, 2009 2.975 3.039 2.955 3.032 15,749 -0.04(-1.25%)
May 27, 2009 2.847 3.128 2.783 3.071 41,845 +0.31(+11.24%)
May 26, 2009 2.751 2.834 2.751 2.760 6,792 +0.01(+0.35%)
May 22, 2009 2.852 2.852 2.744 2.751 20,621 -0.04(-1.38%)
May 21, 2009 2.815 2.988 2.693 2.789 14,786 +0.03(+1.16%)
May 20, 2009 2.719 2.872 2.719 2.757 11,129 +0.07(+2.62%)
May 19, 2009 2.565 2.783 2.565 2.687 11,253 -0.06(-2.33%)
May 18, 2009 2.789 2.789 2.693 2.751 16,186 +0.19(+7.50%)
May 15, 2009 2.527 2.559 2.405 2.559 13,862 +0.25(+10.80%)
May 14, 2009 2.642 2.789 2.245 2.309 11,961 -0.26(-9.97%)
May 13, 2009 2.565 2.572 2.552 2.565 9,535 -0.06(-2.43%)
May 12, 2009 2.763 2.796 2.437 2.629 24,279 +0.01(+0.24%)
May 11, 2009 2.751 2.795 2.623 2.623 22,417 -0.12(-4.21%)
May 08, 2009 2.719 2.808 2.718 2.738 25,433 +0.03(+0.94%)
May 07, 2009 2.655 2.719 2.514 2.712 11,220 +0.10(+3.67%)
May 06, 2009 2.405 2.642 2.399 2.616 34,024 +0.09(+3.54%)
May 05, 2009 2.604 2.610 2.399 2.527 14,889 +0.03(+1.02%)
May 04, 2009 2.476 2.706 2.469 2.501 23,698 +0.19(+8.31%)
May 01, 2009 2.322 2.322 2.303 2.309 2,501 -0.06(-2.43%)
Apr 30, 2009 2.252 2.552 2.252 2.367 10,265 +0.04(+1.93%)
Apr 29, 2009 2.322 2.329 2.220 2.322 19,219 -0.03(-1.36%)
Apr 28, 2009 2.079 2.354 2.079 2.354 37,188 +0.24(+11.52%)
Apr 27, 2009 2.149 2.194 2.009 2.111 12,027 +0.03(+1.55%)
Apr 24, 2009 2.053 2.162 2.053 2.079 6,252 +0.08(+3.82%)
Apr 23, 2009 2.047 2.111 1.983 2.002 17,512 -0.11(-5.15%)
Apr 22, 2009 2.111 2.184 1.932 2.111 14,667 +0.00(+0.00%)
Apr 21, 2009 2.015 2.111 2.015 2.111 15,163 +0.10(+4.76%)
Apr 20, 2009 2.124 2.137 2.015 2.015 11,416 -0.20(-8.96%)
Apr 17, 2009 2.169 2.213 2.015 2.213 19,543 +0.12(+5.49%)
Apr 16, 2009 1.990 2.098 1.887 2.098 14,694 +0.04(+2.18%)
Apr 15, 2009 1.955 2.085 1.913 2.053 13,748 +0.07(+3.55%)
Apr 14, 2009 1.663 1.996 1.663 1.983 40,654 +0.27(+15.67%)
Apr 13, 2009 1.980 1.983 1.427 1.714 985,887 -0.13(-6.94%)
Apr 09, 2009 1.855 2.265 1.759 1.842 139,979 -0.39(-17.48%)
Apr 08, 2009 1.894 2.245 1.702 2.233 121,030 -0.10(-4.38%)
Apr 07, 2009 1.977 2.335 1.836 2.335 36,747 +0.19(+9.02%)
Apr 06, 2009 2.245 2.245 1.970 2.142 30,294 -0.24(-10.12%)
Apr 03, 2009 2.079 2.383 2.079 2.383 2,407 +0.14(+6.43%)
Apr 02, 2009 2.171 2.399 2.171 2.239 1,097 -0.01(-0.57%)
Apr 01, 2009 2.399 2.418 2.245 2.252 2,852 -0.18(-7.37%)
Mar 31, 2009 2.361 2.431 2.329 2.431 24,842 +0.04(+1.88%)
Mar 30, 2009 2.380 2.386 2.380 2.386 2,704 +0.56(+30.88%)
Mar 26, 2009 1.855 1.855 1.823 1.823 2,102 -0.10(-5.00%)
Mar 25, 2009 1.919 1.919 1.919 1.919 625 -0.02(-1.12%)
Mar 24, 2009 1.941 1.941 1.941 1.941 625 -0.02(-1.17%)
Mar 20, 2009 1.529 1.964 1.529 1.964 3,923 +0.40(+25.31%)
Mar 19, 2009 1.542 1.567 1.561 1.567 8,091 +0.00(+0.00%)
Mar 18, 2009 1.542 1.567 1.542 1.567 937 +0.10(+6.52%)
Mar 16, 2009 1.324 1.471 1.471 1.471 1,094 +0.01(+0.44%)
Mar 13, 2009 1.465 1.471 1.465 1.465 2,813 +0.00(+0.00%)
Mar 12, 2009 1.343 1.465 1.337 1.465 41,737 +0.00(+0.00%)
Mar 11, 2009 1.401 1.471 1.222 1.465 1,172 +0.04(+2.69%)
Mar 10, 2009 1.427 1.427 1.427 1.427 468 +0.00(+0.00%)
Mar 09, 2009 1.279 1.427 1.279 1.427 4,333 +0.01(+0.45%)
Mar 06, 2009 1.183 1.420 1.164 1.420 10,052 +0.01(+0.45%)
Mar 05, 2009 1.420 1.427 1.343 1.414 1,989 -0.07(-4.74%)
Mar 04, 2009 1.343 1.484 1.343 1.484 159,758 +0.05(+3.57%)
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.