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 (%)
Feb 28, 2013 6.650 6.804 6.650 6.772 1,233,652 +0.11(+1.68%)
Feb 27, 2013 6.679 6.708 6.650 6.660 581,261 +0.03(+0.44%)
Feb 26, 2013 6.689 6.689 6.602 6.631 550,371 +0.00(+0.00%)
Feb 22, 2013 6.679 6.679 6.593 6.631 638,574 +0.01(+0.22%)
Feb 21, 2013 6.583 6.689 6.564 6.617 916,605 +0.03(+0.51%)
Feb 20, 2013 6.727 6.737 6.583 6.583 1,153,285 -0.10(-1.44%)
Feb 19, 2013 6.708 6.737 6.660 6.679 1,280,568 +0.02(+0.29%)
Feb 15, 2013 6.689 6.718 6.641 6.660 598,491 -0.02(-0.29%)
Feb 14, 2013 6.679 6.689 6.631 6.679 618,652 +0.01(+0.14%)
Feb 13, 2013 6.679 6.689 6.621 6.670 775,513 +0.02(+0.29%)
Feb 12, 2013 6.670 6.708 6.621 6.650 671,047 -0.02(-0.29%)
Feb 11, 2013 6.631 6.670 6.612 6.670 776,317 +0.07(+1.02%)
Feb 08, 2013 6.631 6.650 6.564 6.602 846,828 +0.00(+0.00%)
Feb 07, 2013 6.660 6.670 6.593 6.602 814,314 -0.06(-0.87%)
Feb 06, 2013 6.641 6.660 6.583 6.660 994,565 +0.01(+0.14%)
Feb 04, 2013 6.881 6.901 6.593 6.650 3,054,619 -0.17(-2.54%)
Feb 01, 2013 6.824 6.862 6.785 6.824 1,742,038 +0.09(+1.29%)
Jan 31, 2013 6.737 6.785 6.698 6.737 1,973,427 +0.03(+0.43%)
Jan 30, 2013 6.660 6.727 6.650 6.708 1,522,514 +0.05(+0.72%)
Jan 29, 2013 6.660 6.679 6.602 6.660 1,806,557 +0.02(+0.29%)
Jan 28, 2013 6.670 6.690 6.593 6.641 1,825,246 +0.00(+0.00%)
Jan 25, 2013 6.718 6.727 6.631 6.641 1,644,541 +0.00(+0.00%)
Jan 24, 2013 6.650 6.718 6.621 6.641 1,680,347 +0.02(+0.29%)
Jan 23, 2013 6.698 6.708 6.583 6.621 2,379,546 +0.01(+0.15%)
Jan 22, 2013 6.544 6.698 6.535 6.612 2,835,836 +0.13(+2.08%)
Jan 18, 2013 6.477 6.516 6.448 6.477 585,491 +0.00(+0.00%)
Jan 17, 2013 6.439 6.487 6.410 6.477 626,527 +0.07(+1.05%)
Jan 16, 2013 6.410 6.448 6.390 6.410 333,700 +0.01(+0.15%)
Jan 15, 2013 6.400 6.419 6.371 6.400 699,785 -0.01(-0.15%)
Jan 14, 2013 6.439 6.448 6.371 6.410 733,012 -0.02(-0.30%)
Jan 11, 2013 6.439 6.439 6.390 6.429 475,082 +0.04(+0.60%)
Jan 10, 2013 6.439 6.448 6.362 6.390 455,298 -0.03(-0.45%)
Jan 09, 2013 6.390 6.429 6.371 6.419 487,490 +0.06(+0.91%)
Jan 08, 2013 6.400 6.410 6.362 6.362 350,079 -0.03(-0.45%)
Jan 07, 2013 6.439 6.448 6.352 6.390 772,548 +0.03(+0.45%)
Jan 04, 2013 6.352 6.419 6.342 6.362 535,350 +0.02(+0.30%)
Jan 03, 2013 6.198 6.429 6.198 6.342 1,180,303 +0.11(+1.70%)
Jan 02, 2013 6.203 6.246 6.073 6.236 1,330,372 +0.16(+2.69%)
Dec 31, 2012 5.948 6.102 5.938 6.073 730,735 +0.15(+2.60%)
Dec 28, 2012 6.015 6.015 5.919 5.919 607,484 -0.09(-1.44%)
Dec 27, 2012 6.111 6.111 5.919 6.005 753,449 -0.08(-1.27%)
Dec 26, 2012 6.063 6.087 5.967 6.082 775,203 +0.01(+0.16%)
Dec 24, 2012 6.063 6.111 6.034 6.073 409,801 +0.03(+0.48%)
Dec 21, 2012 6.111 6.121 5.928 6.044 1,794,745 -0.04(-0.63%)
Dec 20, 2012 6.082 6.159 6.073 6.082 1,543,656 +0.01(+0.16%)
Dec 19, 2012 6.091 6.137 6.054 6.073 1,995,377 -0.01(-0.15%)
Dec 18, 2012 6.080 6.105 6.045 6.082 1,665,359 +0.00(+0.00%)
Dec 17, 2012 6.091 6.165 6.054 6.082 1,477,028 +0.02(+0.30%)
Dec 14, 2012 6.054 6.110 6.008 6.064 516,185 +0.00(+0.00%)
Dec 13, 2012 6.082 6.082 6.045 6.064 316,006 +0.01(+0.15%)
Dec 12, 2012 6.128 6.128 6.054 6.054 424,372 -0.03(-0.46%)
Dec 11, 2012 6.110 6.137 6.054 6.082 687,813 +0.00(+0.00%)
Dec 10, 2012 6.110 6.137 6.054 6.082 487,269 +0.00(+0.00%)
Dec 07, 2012 6.091 6.147 6.073 6.082 453,667 -0.01(-0.15%)
Dec 06, 2012 6.156 6.202 6.054 6.091 623,848 -0.05(-0.75%)
Dec 05, 2012 6.220 6.220 6.091 6.137 824,622 -0.05(-0.75%)
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.