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

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2009 3.909 3.998 3.800 3.838 83,543 -0.16(-4.00%)
Aug 28, 2009 3.998 3.998 3.973 3.998 14,608 +0.01(+0.16%)
Aug 27, 2009 3.966 4.139 3.947 3.992 83,456 +0.04(+0.97%)
Aug 26, 2009 3.825 3.953 3.825 3.953 19,522 +0.13(+3.34%)
Aug 25, 2009 3.806 3.870 3.749 3.825 38,246 -0.01(-0.17%)
Aug 24, 2009 3.838 3.838 3.730 3.832 49,386 +0.00(+0.00%)
Aug 21, 2009 3.851 3.857 3.800 3.832 67,376 -0.01(-0.27%)
Aug 20, 2009 3.832 3.851 3.774 3.842 57,400 +0.04(+1.03%)
Aug 19, 2009 3.838 3.838 3.774 3.803 58,651 +0.02(+0.42%)
Aug 18, 2009 3.883 3.902 3.678 3.787 76,526 -0.13(-3.27%)
Aug 17, 2009 3.928 3.934 3.710 3.915 86,349 -0.02(-0.49%)
Aug 14, 2009 3.934 3.985 3.819 3.934 54,497 +0.00(+0.00%)
Aug 13, 2009 3.973 3.973 3.838 3.934 99,953 -0.02(-0.49%)
Aug 12, 2009 4.005 4.011 3.947 3.953 66,662 -0.06(-1.44%)
Aug 11, 2009 4.062 4.062 3.998 4.011 56,773 -0.05(-1.26%)
Aug 10, 2009 4.075 4.094 4.011 4.062 98,314 +0.03(+0.79%)
Aug 07, 2009 3.960 4.075 3.939 4.030 64,689 +0.09(+2.24%)
Aug 06, 2009 3.998 3.998 3.838 3.942 24,526 -0.04(-0.93%)
Aug 05, 2009 3.979 4.030 3.838 3.979 82,910 +0.04(+1.14%)
Aug 04, 2009 3.870 3.934 3.838 3.934 40,826 +0.06(+1.65%)
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.