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 UNCHANGED
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 31, 2015 0.3686 0.3700 0.3672 0.3676 14,868,809 -0.00(-0.64%)
Mar 30, 2015 0.3705 0.3729 0.3686 0.3700 17,849,430 +0.00(+0.26%)
Mar 27, 2015 0.3672 0.3695 0.3662 0.3691 22,369,712 +0.00(+0.52%)
Mar 26, 2015 0.3686 0.3705 0.3658 0.3672 68,679,208 +0.04(+12.32%)
Mar 25, 2015 0.3298 0.3306 0.3265 0.3269 50,553,916 -0.00(-0.62%)
Mar 24, 2015 0.3298 0.3310 0.3281 0.3290 50,182,140 -0.00(-0.37%)
Mar 23, 2015 0.3318 0.3326 0.3281 0.3302 64,309,668 -0.00(-0.62%)
Mar 20, 2015 0.3277 0.3322 0.3277 0.3322 66,070,200 +0.00(+1.25%)
Mar 19, 2015 0.3277 0.3294 0.3261 0.3281 37,266,976 +0.00(+0.00%)
Mar 18, 2015 0.3232 0.3285 0.3228 0.3281 44,334,792 +0.00(+1.52%)
Mar 17, 2015 0.3236 0.3236 0.3216 0.3232 30,856,030 -0.00(-0.13%)
Mar 16, 2015 0.3244 0.3249 0.3228 0.3236 29,115,026 +0.00(+0.25%)
Mar 13, 2015 0.3244 0.3253 0.3216 0.3228 26,818,820 -0.00(-0.25%)
Mar 12, 2015 0.3212 0.3240 0.3195 0.3236 20,760,392 +0.00(+1.28%)
Mar 11, 2015 0.3212 0.3212 0.3195 0.3195 12,975,776 -0.00(-0.38%)
Mar 10, 2015 0.3208 0.3216 0.3195 0.3208 17,687,360 -0.00(-0.06%)
Mar 09, 2015 0.3216 0.3232 0.3195 0.3210 23,445,340 +0.00(+0.45%)
Mar 06, 2015 0.3228 0.3236 0.3195 0.3195 30,548,040 -0.00(-1.52%)
Mar 05, 2015 0.3273 0.3273 0.3224 0.3244 21,064,698 +0.00(+0.00%)
Mar 04, 2015 0.3224 0.3244 0.3216 0.3244 23,274,342 +0.00(+0.89%)
Mar 03, 2015 0.3228 0.3244 0.3204 0.3216 45,834,080 -0.00(-0.13%)
Mar 02, 2015 0.3244 0.3244 0.3216 0.3220 21,677,410 -0.00(-0.51%)
Feb 27, 2015 0.3224 0.3244 0.3195 0.3236 36,621,968 +0.00(+0.38%)
Feb 26, 2015 0.3232 0.3232 0.3212 0.3224 24,786,228 +0.00(+0.13%)
Feb 25, 2015 0.3204 0.3238 0.3185 0.3220 53,160,504 +0.01(+2.21%)
Feb 24, 2015 0.3208 0.3208 0.3142 0.3150 40,270,876 -0.01(-1.91%)
Feb 23, 2015 0.3195 0.3212 0.3175 0.3212 17,856,186 +0.00(+0.64%)
Feb 20, 2015 0.3191 0.3195 0.3167 0.3191 17,445,108 +0.00(+0.00%)
Feb 19, 2015 0.3191 0.3204 0.3167 0.3191 12,628,995 +0.00(+0.00%)
Feb 18, 2015 0.3191 0.3203 0.3158 0.3191 14,344,174 +0.00(+0.13%)
Feb 17, 2015 0.3191 0.3216 0.3175 0.3187 24,361,088 +0.00(+0.39%)
Feb 13, 2015 0.3167 0.3175 0.3175 0.3175 18,276,394 +0.00(+0.65%)
Feb 12, 2015 0.3130 0.3171 0.3117 0.3154 31,927,812 +0.00(+1.32%)
Feb 11, 2015 0.3076 0.3130 0.3076 0.3113 40,661,280 +0.00(+1.60%)
Feb 10, 2015 0.3072 0.3072 0.3044 0.3064 28,414,702 -0.00(-0.13%)
Feb 09, 2015 0.3081 0.3093 0.3060 0.3068 25,680,518 -0.00(-0.40%)
Feb 06, 2015 0.3122 0.3122 0.3070 0.3081 25,496,924 -0.00(-1.18%)
Feb 05, 2015 0.3081 0.3122 0.3072 0.3117 24,267,180 +0.00(+1.60%)
Feb 04, 2015 0.3126 0.3134 0.3052 0.3068 39,405,120 -0.00(-1.58%)
Feb 03, 2015 0.3097 0.3122 0.3072 0.3117 60,460,348 +0.00(+0.40%)
Feb 02, 2015 0.3154 0.3158 0.3081 0.3105 88,435,536 -0.01(-2.07%)
Jan 30, 2015 0.3212 0.3216 0.3167 0.3171 24,730,814 -0.00(-1.40%)
Jan 29, 2015 0.3216 0.3227 0.3179 0.3216 30,572,986 -0.00(-0.13%)
Jan 28, 2015 0.3257 0.3257 0.3212 0.3220 20,287,920 -0.00(-0.63%)
Jan 27, 2015 0.3220 0.3257 0.3220 0.3240 27,614,370 +0.00(+0.38%)
Jan 26, 2015 0.3232 0.3232 0.3195 0.3228 26,990,916 +0.00(+0.90%)
Jan 23, 2015 0.3228 0.3232 0.3195 0.3199 16,756,380 -0.00(-0.76%)
Jan 22, 2015 0.3204 0.3228 0.3187 0.3224 26,892,516 +0.00(+1.16%)
Jan 21, 2015 0.3175 0.3204 0.3158 0.3187 22,139,312 +0.00(+0.65%)
Jan 20, 2015 0.3191 0.3191 0.3158 0.3167 17,044,940 -0.00(-0.26%)
Jan 16, 2015 0.3134 0.3175 0.3126 0.3175 17,856,870 +0.00(+1.17%)
Jan 15, 2015 0.3150 0.3175 0.3138 0.3138 21,330,752 -0.00(-0.65%)
Jan 14, 2015 0.3158 0.3183 0.3126 0.3158 26,653,486 -0.00(-0.13%)
Jan 13, 2015 0.3191 0.3208 0.3154 0.3163 27,070,886 -0.00(-1.22%)
Jan 12, 2015 0.3199 0.3216 0.3183 0.3201 16,092,307 -0.00(-0.32%)
Jan 09, 2015 0.3195 0.3224 0.3185 0.3212 17,621,890 +0.00(+0.13%)
Jan 08, 2015 0.3228 0.3228 0.3191 0.3208 27,195,894 -0.00(-0.38%)
Jan 07, 2015 0.3220 0.3228 0.3183 0.3220 23,936,266 -0.00(-0.06%)
Jan 06, 2015 0.3232 0.3255 0.3208 0.3222 30,994,488 -0.00(-0.19%)
Jan 05, 2015 0.3216 0.3236 0.3187 0.3228 31,408,862 +0.00(+0.38%)
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.