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

New York Mtge Trust (NQ: NYMT )

6.740 -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 (%)
Mar 30, 2012 0.0478 0.0482 0.0468 0.0470 10,549,609 -0.00(-1.80%)
Mar 29, 2012 0.0479 0.0479 0.0468 0.0478 11,448,002 -0.00(-0.60%)
Mar 28, 2012 0.0493 0.0493 0.0479 0.0481 7,476,863 -0.00(-1.90%)
Mar 27, 2012 0.0492 0.0497 0.0481 0.0491 31,659,826 +0.01(+13.08%)
Mar 26, 2012 0.0431 0.0436 0.0431 0.0434 45,243,204 +0.00(+0.57%)
Mar 23, 2012 0.0433 0.0435 0.0427 0.0431 11,350,030 -0.00(-0.43%)
Mar 22, 2012 0.0426 0.0436 0.0423 0.0433 30,149,588 +0.00(+2.33%)
Mar 21, 2012 0.0426 0.0429 0.0423 0.0423 21,015,690 +0.00(+0.44%)
Mar 20, 2012 0.0423 0.0426 0.0418 0.0422 26,430,990 +0.00(+0.59%)
Mar 19, 2012 0.0410 0.0423 0.0410 0.0419 26,481,782 +0.00(+2.26%)
Mar 16, 2012 0.0409 0.0415 0.0401 0.0410 30,932,382 -0.00(-0.15%)
Mar 15, 2012 0.0414 0.0419 0.0408 0.0410 19,160,772 -0.00(-1.04%)
Mar 14, 2012 0.0406 0.0416 0.0406 0.0415 23,054,784 +0.00(+1.97%)
Mar 13, 2012 0.0389 0.0412 0.0388 0.0407 43,431,288 +0.00(+3.77%)
Mar 12, 2012 0.0409 0.0413 0.0385 0.0392 69,995,504 -0.00(-4.22%)
Mar 09, 2012 0.0419 0.0420 0.0356 0.0409 121,002,728 -0.00(-5.82%)
Mar 08, 2012 0.0436 0.0437 0.0428 0.0434 38,946,124 +0.00(+0.00%)
Mar 07, 2012 0.0439 0.0440 0.0434 0.0434 16,011,421 -0.00(-0.42%)
Mar 06, 2012 0.0438 0.0438 0.0434 0.0436 17,662,202 -0.00(-0.56%)
Mar 05, 2012 0.0436 0.0439 0.0433 0.0439 40,273,500 +0.00(+1.28%)
Mar 02, 2012 0.0436 0.0437 0.0433 0.0433 30,352,102 -0.00(-0.28%)
Mar 01, 2012 0.0439 0.0439 0.0433 0.0434 34,576,336 -0.00(-0.42%)
Feb 29, 2012 0.0438 0.0438 0.0434 0.0436 20,116,872 +0.00(+0.28%)
Feb 28, 2012 0.0438 0.0438 0.0435 0.0435 19,062,760 -0.00(-0.14%)
Feb 27, 2012 0.0439 0.0440 0.0434 0.0436 21,848,302 -0.00(-0.56%)
Feb 24, 2012 0.0439 0.0440 0.0436 0.0438 17,294,010 -0.00(-0.14%)
Feb 23, 2012 0.0437 0.0439 0.0435 0.0439 32,717,522 +0.00(+0.99%)
Feb 22, 2012 0.0440 0.0440 0.0434 0.0434 42,364,684 -0.00(-0.84%)
Feb 21, 2012 0.0436 0.0440 0.0434 0.0438 66,996,416 +0.00(+0.28%)
Feb 17, 2012 0.0436 0.0438 0.0436 0.0437 30,875,424 +0.00(+0.00%)
Feb 16, 2012 0.0437 0.0437 0.0433 0.0437 20,347,620 +0.00(+0.28%)
Feb 15, 2012 0.0436 0.0436 0.0434 0.0436 9,186,636 +0.00(+0.28%)
Feb 14, 2012 0.0438 0.0438 0.0433 0.0434 18,710,958 -0.00(-0.70%)
Feb 13, 2012 0.0438 0.0438 0.0434 0.0438 18,602,560 +0.00(+0.71%)
Feb 10, 2012 0.0433 0.0436 0.0433 0.0434 19,366,370 +0.00(+0.43%)
Feb 09, 2012 0.0439 0.0439 0.0433 0.0433 24,330,558 -0.00(-1.13%)
Feb 08, 2012 0.0435 0.0438 0.0433 0.0438 13,327,787 +0.00(+1.00%)
Feb 07, 2012 0.0434 0.0437 0.0433 0.0433 12,850,710 +0.00(+0.29%)
Feb 06, 2012 0.0438 0.0440 0.0432 0.0432 20,471,758 -0.00(-0.85%)
Feb 03, 2012 0.0440 0.0440 0.0433 0.0436 20,804,088 -0.00(-0.42%)
Feb 02, 2012 0.0437 0.0438 0.0432 0.0438 19,230,874 +0.00(+0.28%)
Feb 01, 2012 0.0438 0.0439 0.0433 0.0436 27,332,892 +0.00(+0.00%)
Jan 31, 2012 0.0436 0.0439 0.0435 0.0436 13,382,472 -0.00(-0.14%)
Jan 30, 2012 0.0434 0.0439 0.0434 0.0437 8,926,841 +0.00(+0.71%)
Jan 27, 2012 0.0437 0.0438 0.0432 0.0434 18,059,928 -0.00(-0.28%)
Jan 26, 2012 0.0438 0.0440 0.0434 0.0435 19,402,718 +0.00(+0.00%)
Jan 25, 2012 0.0439 0.0439 0.0434 0.0435 18,782,356 -0.00(-0.28%)
Jan 24, 2012 0.0433 0.0440 0.0433 0.0436 10,630,035 +0.00(+0.00%)
Jan 23, 2012 0.0441 0.0441 0.0432 0.0436 17,498,308 +0.00(+0.00%)
Jan 20, 2012 0.0429 0.0441 0.0429 0.0436 33,350,216 +0.00(+1.58%)
Jan 19, 2012 0.0431 0.0431 0.0429 0.0430 26,262,066 -0.00(-0.29%)
Jan 18, 2012 0.0431 0.0431 0.0428 0.0431 11,892,015 -0.00(-0.14%)
Jan 17, 2012 0.0429 0.0431 0.0428 0.0431 5,862,519 +0.00(+0.86%)
Jan 13, 2012 0.0432 0.0433 0.0426 0.0428 15,810,205 -0.00(-0.86%)
Jan 12, 2012 0.0437 0.0439 0.0431 0.0431 17,808,408 -0.00(-1.13%)
Jan 11, 2012 0.0437 0.0438 0.0434 0.0436 19,641,094 +0.00(+0.28%)
Jan 10, 2012 0.0432 0.0436 0.0431 0.0435 9,486,837 +0.00(+1.15%)
Jan 09, 2012 0.0433 0.0434 0.0429 0.0430 12,843,408 -0.00(-0.14%)
Jan 06, 2012 0.0422 0.0434 0.0421 0.0431 23,242,044 +0.00(+1.60%)
Jan 05, 2012 0.0427 0.0428 0.0422 0.0424 43,342,688 -0.00(-1.29%)
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.