Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2014 0.2384 0.2396 0.2369 0.2381 36,679,372 -0.00(-0.38%)
Jun 27, 2014 0.2387 0.2399 0.2369 0.2390 60,155,788 +0.00(+0.00%)
Jun 26, 2014 0.2360 0.2405 0.2332 0.2390 59,703,320 +0.03(+12.81%)
Jun 25, 2014 0.2124 0.2129 0.2100 0.2119 68,928,736 -0.00(-0.12%)
Jun 24, 2014 0.2148 0.2148 0.2121 0.2121 55,414,500 -0.00(-0.99%)
Jun 23, 2014 0.2148 0.2150 0.2143 0.2143 33,020,168 +0.00(+0.12%)
Jun 20, 2014 0.2150 0.2150 0.2135 0.2140 51,059,744 -0.00(-0.12%)
Jun 19, 2014 0.2148 0.2156 0.2140 0.2143 60,421,384 +0.00(+0.00%)
Jun 18, 2014 0.2121 0.2143 0.2121 0.2143 28,395,042 +0.00(+0.87%)
Jun 17, 2014 0.2127 0.2137 0.2114 0.2124 34,625,272 +0.00(+0.12%)
Jun 16, 2014 0.2132 0.2145 0.2121 0.2121 41,976,740 -0.00(-0.50%)
Jun 13, 2014 0.2137 0.2140 0.2124 0.2132 24,388,656 +0.00(+0.00%)
Jun 12, 2014 0.2137 0.2140 0.2127 0.2132 26,324,162 -0.00(-0.25%)
Jun 11, 2014 0.2135 0.2137 0.2129 0.2137 24,537,714 +0.00(+0.25%)
Jun 10, 2014 0.2145 0.2145 0.2116 0.2132 35,438,848 +0.00(+0.37%)
Jun 06, 2014 0.2111 0.2124 0.2106 0.2124 36,682,924 +0.00(+0.75%)
Jun 05, 2014 0.2087 0.2108 0.2082 0.2108 26,336,972 +0.00(+1.14%)
Jun 04, 2014 0.2084 0.2095 0.2069 0.2084 38,981,312 -0.00(-0.13%)
Jun 03, 2014 0.2108 0.2108 0.2077 0.2087 58,370,476 -0.00(-0.25%)
Jun 02, 2014 0.2111 0.2111 0.2090 0.2092 31,267,982 -0.00(-0.38%)
May 30, 2014 0.2095 0.2103 0.2084 0.2100 28,955,418 +0.00(+0.51%)
May 29, 2014 0.2084 0.2103 0.2082 0.2090 31,244,636 +0.00(+0.13%)
May 28, 2014 0.2100 0.2103 0.2074 0.2087 47,751,612 -0.00(-0.38%)
May 27, 2014 0.2082 0.2100 0.2082 0.2095 58,357,592 +0.00(+1.15%)
May 23, 2014 0.2063 0.2071 0.2071 0.2071 33,373,918 +0.00(+0.38%)
May 22, 2014 0.2042 0.2063 0.2040 0.2063 25,712,774 +0.00(+1.03%)
May 21, 2014 0.2040 0.2042 0.2024 0.2042 26,209,100 +0.00(+0.65%)
May 20, 2014 0.2032 0.2041 0.2019 0.2029 31,026,526 +0.00(+0.00%)
May 19, 2014 0.2011 0.2032 0.2008 0.2029 42,224,336 +0.00(+1.18%)
May 16, 2014 0.1995 0.2021 0.1982 0.2005 34,903,296 +0.00(+0.66%)
May 15, 2014 0.2000 0.2008 0.1982 0.1992 32,440,388 -0.00(-0.40%)
May 14, 2014 0.2016 0.2024 0.1998 0.2000 38,575,036 -0.00(-0.39%)
May 13, 2014 0.2000 0.2019 0.2000 0.2008 31,128,778 +0.00(+0.66%)
May 12, 2014 0.2005 0.2019 0.1992 0.1995 50,096,464 +0.00(+0.00%)
May 09, 2014 0.1992 0.2000 0.1984 0.1995 43,735,260 +0.00(+0.53%)
May 08, 2014 0.2019 0.2019 0.1982 0.1984 70,839,912 -0.00(-1.05%)
May 07, 2014 0.1953 0.2017 0.1953 0.2005 127,445,392 +0.01(+2.98%)
May 06, 2014 0.1942 0.1953 0.1934 0.1947 27,114,698 +0.00(+0.27%)
May 05, 2014 0.1934 0.1960 0.1929 0.1942 34,103,816 -0.00(-0.27%)
May 02, 2014 0.1947 0.1966 0.1934 0.1947 42,440,588 -0.00(-0.27%)
May 01, 2014 0.1958 0.1960 0.1939 0.1953 53,797,536 +0.00(+0.41%)
Apr 30, 2014 0.1926 0.1960 0.1916 0.1945 135,402,336 +0.00(+0.96%)
Apr 29, 2014 0.1960 0.1963 0.1921 0.1926 50,638,992 -0.00(-1.08%)
Apr 28, 2014 0.1939 0.1979 0.1939 0.1947 47,057,832 +0.00(+0.00%)
Apr 25, 2014 0.1968 0.1974 0.1939 0.1947 41,989,248 -0.00(-0.81%)
Apr 24, 2014 0.1976 0.1979 0.1955 0.1963 35,487,548 -0.00(-0.40%)
Apr 23, 2014 0.1960 0.1976 0.1950 0.1971 32,658,194 +0.00(+0.40%)
Apr 22, 2014 0.1958 0.1976 0.1954 0.1963 35,136,264 +0.00(+0.79%)
Apr 21, 2014 0.1926 0.1955 0.1918 0.1948 39,170,468 +0.00(+1.54%)
Apr 17, 2014 0.1918 0.1918 0.1918 0.1918 22,747,020 +0.00(+0.14%)
Apr 16, 2014 0.1895 0.1916 0.1884 0.1916 46,822,252 +0.00(+1.40%)
Apr 15, 2014 0.1931 0.1937 0.1848 0.1889 120,626,520 -0.00(-2.45%)
Apr 14, 2014 0.1968 0.1979 0.1921 0.1937 69,886,944 -0.00(-1.74%)
Apr 11, 2014 0.1982 0.1992 0.1971 0.1971 42,263,524 -0.00(-0.67%)
Apr 10, 2014 0.1995 0.2008 0.1984 0.1984 45,712,868 -0.00(-0.79%)
Apr 09, 2014 0.2005 0.2005 0.1987 0.2000 34,208,720 -0.00(-0.13%)
Apr 08, 2014 0.2000 0.2003 0.1982 0.2003 54,996,892 +0.00(+0.66%)
Apr 07, 2014 0.1989 0.2003 0.1982 0.1989 49,076,828 +0.00(+0.27%)
Apr 04, 2014 0.2008 0.2008 0.1982 0.1984 63,161,980 -0.00(-0.79%)
Apr 03, 2014 0.2000 0.2011 0.1992 0.2000 94,783,176 -0.00(-0.39%)
Apr 02, 2014 0.1984 0.2008 0.1971 0.2008 807,159,936 -0.01(-2.69%)
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.