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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 26, 2010 4.360 4.417 4.347 4.417 27,395 +0.00(+0.00%)
Feb 25, 2010 4.417 4.417 4.328 4.417 32,950 +0.00(+0.00%)
Feb 24, 2010 4.411 4.417 4.328 4.417 35,149 +0.01(+0.15%)
Feb 23, 2010 4.417 4.417 4.353 4.411 28,704 -0.01(-0.13%)
Feb 22, 2010 4.392 4.417 4.328 4.417 62,303 +0.04(+0.86%)
Feb 19, 2010 4.353 4.392 4.348 4.379 18,548 +0.03(+0.74%)
Feb 18, 2010 4.353 4.392 4.328 4.347 57,218 +0.02(+0.44%)
Feb 17, 2010 4.307 4.360 4.289 4.328 45,561 +0.03(+0.60%)
Feb 16, 2010 4.315 4.315 4.264 4.302 25,782 -0.01(-0.30%)
Feb 12, 2010 4.161 4.315 4.315 4.315 41,548 +0.13(+3.06%)
Feb 11, 2010 4.187 4.213 4.174 4.187 39,135 -0.02(-0.53%)
Feb 10, 2010 4.270 4.270 4.161 4.209 44,119 -0.06(-1.42%)
Feb 09, 2010 4.373 4.373 4.232 4.270 30,474 -0.10(-2.20%)
Feb 08, 2010 4.161 4.385 4.161 4.366 54,224 +0.16(+3.81%)
Feb 05, 2010 4.257 4.321 4.161 4.206 51,837 +0.02(+0.46%)
Feb 04, 2010 4.315 4.315 4.161 4.187 72,256 -0.08(-1.80%)
Feb 03, 2010 4.321 4.321 4.238 4.264 40,628 -0.04(-1.04%)
Feb 02, 2010 4.481 4.481 4.200 4.309 61,995 -0.01(-0.12%)
Feb 01, 2010 4.270 4.353 4.245 4.314 47,470 +0.02(+0.57%)
Jan 29, 2010 4.283 4.328 4.225 4.289 60,025 -0.03(-0.59%)
Jan 28, 2010 4.232 4.405 4.225 4.315 34,580 +0.06(+1.51%)
Jan 27, 2010 4.257 4.398 4.219 4.251 38,249 +0.00(+0.00%)
Jan 26, 2010 4.193 4.321 4.174 4.251 74,122 +0.05(+1.22%)
Jan 25, 2010 4.353 4.417 4.097 4.200 133,370 -0.17(-3.81%)
Jan 22, 2010 4.257 4.445 4.161 4.366 126,519 +0.09(+2.10%)
Jan 21, 2010 4.360 4.360 4.225 4.277 70,247 -0.12(-2.63%)
Jan 20, 2010 4.449 4.449 4.347 4.392 62,393 -0.08(-1.72%)
Jan 19, 2010 4.469 4.469 4.398 4.469 39,929 +0.08(+1.90%)
Jan 15, 2010 4.449 4.386 4.386 4.386 30,458 -0.03(-0.58%)
Jan 14, 2010 4.360 4.456 4.360 4.411 77,961 +0.01(+0.29%)
Jan 13, 2010 4.398 4.411 4.225 4.398 121,850 -0.01(-0.15%)
Jan 12, 2010 4.245 4.405 4.225 4.405 92,782 +0.12(+2.69%)
Jan 11, 2010 4.411 4.449 4.225 4.289 147,404 -0.11(-2.47%)
Jan 08, 2010 4.449 4.449 4.398 4.398 84,016 -0.09(-2.00%)
Jan 07, 2010 4.481 4.513 4.456 4.488 65,206 -0.01(-0.28%)
Jan 06, 2010 4.481 4.513 4.430 4.501 80,684 -0.04(-0.99%)
Jan 05, 2010 4.481 4.642 4.398 4.545 267,331 -0.15(-3.14%)
Jan 04, 2010 4.642 4.731 4.642 4.693 402,958 +0.09(+1.95%)
Dec 31, 2009 4.469 4.603 4.603 4.603 211,805 +0.12(+2.71%)
Dec 30, 2009 4.481 4.501 4.469 4.481 148,702 +0.00(+0.00%)
Dec 29, 2009 4.481 4.533 4.469 4.481 217,741 +0.00(+0.00%)
Dec 28, 2009 4.513 4.533 4.456 4.481 295,639 +0.00(+0.00%)
Dec 24, 2009 4.520 4.520 4.475 4.481 43,887 +0.01(+0.29%)
Dec 23, 2009 4.507 4.533 4.449 4.469 79,926 +0.01(+0.14%)
Dec 22, 2009 4.456 4.528 4.411 4.462 60,222 +0.04(+0.87%)
Dec 21, 2009 4.296 4.462 4.232 4.424 42,532 +0.12(+2.83%)
Dec 18, 2009 4.296 4.321 4.296 4.302 35,172 +0.01(+0.15%)
Dec 17, 2009 4.462 4.462 4.296 4.296 20,604 -0.10(-2.19%)
Dec 16, 2009 4.360 4.475 4.324 4.392 25,999 +0.08(+1.78%)
Dec 15, 2009 4.238 4.353 4.238 4.315 15,337 +0.06(+1.51%)
Dec 14, 2009 4.360 4.366 4.225 4.251 74,055 -0.11(-2.50%)
Dec 11, 2009 4.353 4.469 4.328 4.360 29,655 +0.04(+0.89%)
Dec 10, 2009 4.328 4.353 4.296 4.321 31,641 -0.00(-0.00%)
Dec 09, 2009 4.385 4.469 4.289 4.321 52,400 -0.11(-2.46%)
Dec 08, 2009 4.475 4.475 4.424 4.430 25,930 -0.01(-0.29%)
Dec 07, 2009 4.481 4.507 4.385 4.443 30,999 -0.02(-0.43%)
Dec 04, 2009 4.449 4.501 4.385 4.462 45,057 +0.01(+0.29%)
Dec 03, 2009 4.379 4.501 4.379 4.449 12,266 +0.06(+1.46%)
Dec 02, 2009 4.501 4.501 4.385 4.385 34,757 -0.10(-2.14%)
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.