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 (%)
May 30, 2014 9.230 9.265 9.184 9.253 657,228 +0.05(+0.51%)
May 29, 2014 9.184 9.265 9.172 9.207 709,188 +0.01(+0.13%)
May 28, 2014 9.253 9.265 9.137 9.195 1,083,863 -0.03(-0.38%)
May 27, 2014 9.172 9.253 9.172 9.230 1,324,597 +0.10(+1.15%)
May 23, 2014 9.091 9.125 9.125 9.125 757,519 +0.03(+0.38%)
May 22, 2014 8.998 9.091 8.986 9.091 583,627 +0.09(+1.03%)
May 21, 2014 8.986 8.998 8.916 8.998 594,892 +0.06(+0.65%)
May 20, 2014 8.951 8.992 8.893 8.939 704,238 +0.00(+0.00%)
May 19, 2014 8.858 8.951 8.846 8.939 958,405 +0.10(+1.18%)
May 16, 2014 8.788 8.905 8.730 8.835 792,233 +0.06(+0.66%)
May 15, 2014 8.812 8.846 8.730 8.777 736,330 -0.03(-0.40%)
May 14, 2014 8.881 8.916 8.801 8.812 875,573 -0.03(-0.39%)
May 13, 2014 8.812 8.893 8.812 8.846 706,559 +0.06(+0.66%)
May 12, 2014 8.835 8.893 8.777 8.788 1,137,086 +0.00(+0.00%)
May 09, 2014 8.777 8.812 8.742 8.788 992,700 +0.05(+0.53%)
May 08, 2014 8.893 8.893 8.730 8.742 1,607,920 -0.09(-1.05%)
May 07, 2014 8.602 8.887 8.602 8.835 2,892,748 +0.26(+2.98%)
May 06, 2014 8.556 8.602 8.521 8.579 615,447 +0.02(+0.27%)
May 05, 2014 8.521 8.637 8.498 8.556 774,086 -0.02(-0.27%)
May 02, 2014 8.579 8.660 8.521 8.579 963,314 -0.02(-0.27%)
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.