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

New York Mtge Trust (NQ: NYMT )

6.270 -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 27, 2009 1.453 1.569 1.453 1.569 937 -0.03(-1.61%)
Feb 25, 2009 1.396 1.594 1.594 1.594 312 +0.21(+15.28%)
Feb 24, 2009 1.383 1.383 1.383 1.383 189 -0.08(-5.26%)
Feb 23, 2009 1.472 1.472 1.376 1.460 8,669 -0.11(-6.94%)
Feb 20, 2009 1.569 1.569 1.536 1.569 9,134 -0.03(-1.61%)
Feb 19, 2009 1.601 1.607 1.569 1.594 5,468 -0.09(-5.32%)
Feb 13, 2009 1.677 1.684 1.684 1.684 28,115 +0.14(+9.13%)
Feb 11, 2009 1.543 1.543 1.543 1.543 780 -0.06(-3.60%)
Feb 10, 2009 1.613 1.613 1.601 1.601 9,167 +0.00(+0.00%)
Feb 06, 2009 1.633 1.601 1.601 1.601 5,154 +0.02(+1.21%)
Feb 05, 2009 1.569 1.613 1.569 1.581 2,342 +0.01(+0.82%)
Feb 04, 2009 1.569 1.569 1.556 1.569 13,747 +0.00(+0.00%)
Feb 03, 2009 1.575 1.575 1.569 1.569 4,998 -0.01(-0.81%)
Feb 02, 2009 1.434 1.581 1.434 1.581 12,422 -0.02(-1.20%)
Jan 28, 2009 1.453 1.601 1.601 1.601 2,030 +0.00(+0.00%)
Jan 27, 2009 1.697 1.697 1.408 1.601 289,531 +0.12(+7.76%)
Jan 26, 2009 1.472 1.485 1.472 1.485 979 -0.15(-9.02%)
Jan 23, 2009 1.536 1.665 1.408 1.633 2,655 +0.10(+6.69%)
Jan 22, 2009 1.396 1.530 1.306 1.530 2,186 +0.07(+4.82%)
Jan 21, 2009 1.536 1.536 1.440 1.460 6,997 -0.08(-5.00%)
Jan 16, 2009 1.536 1.536 1.536 1.536 937 -0.01(-0.42%)
Jan 15, 2009 1.383 1.543 1.383 1.543 1,561 +0.01(+0.42%)
Jan 14, 2009 1.332 1.690 1.332 1.536 2,795 +0.06(+4.35%)
Jan 13, 2009 1.498 1.498 1.332 1.472 1,874 +0.13(+9.52%)
Jan 05, 2009 1.428 1.344 1.344 1.344 7,028 -0.06(-4.55%)
Dec 31, 2008 1.293 1.408 1.408 1.408 57,012 -0.08(-5.17%)
Dec 30, 2008 1.287 1.485 1.248 1.485 18,522 +0.23(+18.37%)
Dec 29, 2008 1.537 1.537 1.255 1.255 31,345 -0.28(-18.33%)
Dec 26, 2008 1.536 1.536 1.536 1.536 937 -0.02(-1.23%)
Dec 24, 2008 1.421 1.556 1.268 1.556 2,303 +0.13(+9.46%)
Dec 23, 2008 1.408 1.440 1.344 1.421 295,215 +0.01(+0.91%)
Dec 22, 2008 1.408 1.408 1.408 1.408 593 +0.03(+2.33%)
Dec 19, 2008 1.440 1.460 1.376 1.376 1,073 +0.02(+1.42%)
Dec 18, 2008 1.357 1.357 1.357 1.357 1,015 -0.02(-1.40%)
Dec 17, 2008 1.460 1.466 1.376 1.376 99,526 -0.06(-4.02%)
Dec 15, 2008 1.434 1.434 1.434 1.434 9,371 +0.16(+12.56%)
Dec 12, 2008 1.248 1.274 1.248 1.274 312 -0.01(-0.50%)
Dec 11, 2008 1.280 1.280 1.191 1.280 79,948 -0.12(-8.68%)
Dec 10, 2008 1.293 1.402 1.293 1.402 476 -0.01(-0.45%)
Dec 09, 2008 1.159 1.408 1.159 1.408 937 +0.09(+6.80%)
Dec 08, 2008 1.210 1.319 1.140 1.319 19,034 +0.06(+5.10%)
Dec 05, 2008 1.082 1.255 1.082 1.255 2,811 -0.02(-1.51%)
Dec 04, 2008 1.172 1.280 1.172 1.274 937 -0.10(-7.44%)
Dec 03, 2008 1.216 1.376 1.056 1.376 9,101 +0.10(+7.50%)
Dec 02, 2008 1.408 1.408 1.018 1.280 146,489 +0.00(+0.00%)
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.