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 31, 2012 5.718 5.718 5.649 5.701 222,800 +0.01(+0.15%)
May 30, 2012 5.769 5.769 5.649 5.692 206,114 -0.04(-0.75%)
May 29, 2012 5.718 5.735 5.666 5.735 362,361 +0.04(+0.75%)
May 25, 2012 5.615 5.718 5.564 5.692 1,833,513 -0.24(-4.04%)
May 24, 2012 5.975 5.975 5.872 5.932 138,521 +0.02(+0.29%)
May 23, 2012 5.923 5.975 5.838 5.915 78,480 -0.03(-0.58%)
May 22, 2012 5.966 5.982 5.872 5.949 110,250 +0.03(+0.43%)
May 21, 2012 5.829 5.957 5.786 5.923 125,311 +0.12(+2.06%)
May 18, 2012 5.803 5.898 5.786 5.803 82,845 -0.01(-0.19%)
May 17, 2012 5.863 5.889 5.795 5.815 83,876 -0.01(-0.10%)
May 16, 2012 5.744 5.854 5.709 5.821 98,267 +0.08(+1.34%)
May 15, 2012 5.726 5.750 5.692 5.744 58,710 +0.03(+0.45%)
May 14, 2012 5.692 5.786 5.625 5.718 60,061 +0.03(+0.45%)
May 11, 2012 5.701 5.735 5.624 5.692 102,540 +0.00(+0.00%)
May 10, 2012 5.726 5.726 5.602 5.692 207,691 +0.01(+0.15%)
May 09, 2012 5.769 5.778 5.649 5.684 109,630 -0.09(-1.48%)
May 08, 2012 5.744 5.795 5.735 5.769 42,647 -0.02(-0.30%)
May 07, 2012 5.838 5.838 5.718 5.786 109,208 -0.06(-1.02%)
May 04, 2012 5.880 5.880 5.812 5.846 59,514 -0.03(-0.58%)
May 03, 2012 5.915 5.940 5.838 5.880 80,574 +0.01(+0.15%)
May 02, 2012 5.915 5.957 5.863 5.872 128,912 -0.03(-0.58%)
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.