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 (%)
Jan 31, 2013 6.737 6.785 6.698 6.737 1,973,427 +0.03(+0.43%)
Jan 30, 2013 6.660 6.727 6.650 6.708 1,522,514 +0.05(+0.72%)
Jan 29, 2013 6.660 6.679 6.602 6.660 1,806,557 +0.02(+0.29%)
Jan 28, 2013 6.670 6.690 6.593 6.641 1,825,246 +0.00(+0.00%)
Jan 25, 2013 6.718 6.727 6.631 6.641 1,644,541 +0.00(+0.00%)
Jan 24, 2013 6.650 6.718 6.621 6.641 1,680,347 +0.02(+0.29%)
Jan 23, 2013 6.698 6.708 6.583 6.621 2,379,546 +0.01(+0.15%)
Jan 22, 2013 6.544 6.698 6.535 6.612 2,835,836 +0.13(+2.08%)
Jan 18, 2013 6.477 6.516 6.448 6.477 585,491 +0.00(+0.00%)
Jan 17, 2013 6.439 6.487 6.410 6.477 626,527 +0.07(+1.05%)
Jan 16, 2013 6.410 6.448 6.390 6.410 333,700 +0.01(+0.15%)
Jan 15, 2013 6.400 6.419 6.371 6.400 699,785 -0.01(-0.15%)
Jan 14, 2013 6.439 6.448 6.371 6.410 733,012 -0.02(-0.30%)
Jan 11, 2013 6.439 6.439 6.390 6.429 475,082 +0.04(+0.60%)
Jan 10, 2013 6.439 6.448 6.362 6.390 455,298 -0.03(-0.45%)
Jan 09, 2013 6.390 6.429 6.371 6.419 487,490 +0.06(+0.91%)
Jan 08, 2013 6.400 6.410 6.362 6.362 350,079 -0.03(-0.45%)
Jan 07, 2013 6.439 6.448 6.352 6.390 772,548 +0.03(+0.45%)
Jan 04, 2013 6.352 6.419 6.342 6.362 535,350 +0.02(+0.30%)
Jan 03, 2013 6.198 6.429 6.198 6.342 1,180,303 +0.11(+1.70%)
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.