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

New York Mtge Trust (NQ: NYMT )

6.530 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 29, 2014 0.2426 0.2435 0.2435 0.2435 28,554,818 +0.00(+0.25%)
Aug 28, 2014 0.2441 0.2441 0.2422 0.2429 21,876,852 -0.00(-0.25%)
Aug 27, 2014 0.2441 0.2452 0.2422 0.2435 35,442,848 -0.00(-0.62%)
Aug 26, 2014 0.2438 0.2453 0.2435 0.2450 21,595,532 +0.00(+0.50%)
Aug 25, 2014 0.2435 0.2441 0.2426 0.2438 22,130,902 +0.00(+0.63%)
Aug 22, 2014 0.2432 0.2435 0.2413 0.2422 21,577,504 -0.00(-0.13%)
Aug 21, 2014 0.2416 0.2438 0.2416 0.2426 20,773,498 +0.00(+0.51%)
Aug 20, 2014 0.2432 0.2438 0.2410 0.2413 29,087,140 -0.00(-0.50%)
Aug 19, 2014 0.2447 0.2447 0.2408 0.2426 51,338,132 -0.00(-0.75%)
Aug 18, 2014 0.2453 0.2453 0.2429 0.2444 29,617,528 -0.00(-0.27%)
Aug 15, 2014 0.2441 0.2456 0.2429 0.2450 22,821,894 +0.00(+0.90%)
Aug 14, 2014 0.2429 0.2447 0.2429 0.2429 18,555,256 -0.00(-0.25%)
Aug 13, 2014 0.2426 0.2435 0.2419 0.2435 22,656,110 +0.00(+0.63%)
Aug 12, 2014 0.2422 0.2432 0.2413 0.2419 20,288,998 -0.00(-0.13%)
Aug 11, 2014 0.2426 0.2438 0.2410 0.2422 31,325,376 +0.00(+0.38%)
Aug 08, 2014 0.2392 0.2407 0.2384 0.2413 30,072,268 +0.00(+0.51%)
Aug 07, 2014 0.2398 0.2413 0.2383 0.2401 22,390,032 +0.00(+0.13%)
Aug 06, 2014 0.2426 0.2426 0.2371 0.2398 52,807,992 +0.01(+2.21%)
Aug 05, 2014 0.2349 0.2374 0.2334 0.2346 21,155,016 -0.00(-0.39%)
Aug 04, 2014 0.2346 0.2355 0.2334 0.2355 24,405,880 +0.00(+1.05%)
Aug 01, 2014 0.2307 0.2340 0.2303 0.2331 22,906,096 +0.00(+1.19%)
Jul 31, 2014 0.2334 0.2337 0.2300 0.2303 49,923,240 -0.00(-1.44%)
Jul 30, 2014 0.2361 0.2371 0.2334 0.2337 31,733,246 -0.00(-1.03%)
Jul 29, 2014 0.2377 0.2377 0.2355 0.2361 21,981,440 -0.00(-0.26%)
Jul 28, 2014 0.2355 0.2368 0.2349 0.2368 28,955,476 +0.00(+0.91%)
Jul 25, 2014 0.2343 0.2349 0.2331 0.2346 23,709,512 +0.00(+0.52%)
Jul 24, 2014 0.2349 0.2355 0.2331 0.2334 21,632,142 -0.00(-0.65%)
Jul 23, 2014 0.2349 0.2358 0.2340 0.2349 12,612,989 +0.00(+0.52%)
Jul 22, 2014 0.2325 0.2368 0.2325 0.2337 31,804,010 +0.00(+0.26%)
Jul 21, 2014 0.2349 0.2358 0.2326 0.2331 19,071,484 -0.00(-0.65%)
Jul 18, 2014 0.2319 0.2352 0.2316 0.2346 22,538,246 +0.00(+0.92%)
Jul 17, 2014 0.2343 0.2349 0.2319 0.2325 23,894,142 -0.00(-0.65%)
Jul 16, 2014 0.2349 0.2355 0.2331 0.2340 28,800,838 -0.00(-0.26%)
Jul 15, 2014 0.2358 0.2364 0.2328 0.2346 21,905,400 -0.00(-0.26%)
Jul 14, 2014 0.2334 0.2358 0.2325 0.2352 20,497,030 +0.00(+1.31%)
Jul 11, 2014 0.2346 0.2361 0.2322 0.2322 37,438,276 -0.00(-0.91%)
Jul 10, 2014 0.2319 0.2351 0.2319 0.2343 28,464,256 +0.00(+0.52%)
Jul 09, 2014 0.2331 0.2343 0.2320 0.2331 18,854,308 +0.00(+0.00%)
Jul 08, 2014 0.2316 0.2343 0.2313 0.2331 28,012,564 +0.00(+0.66%)
Jul 07, 2014 0.2319 0.2328 0.2303 0.2316 40,471,012 -0.00(-0.65%)
Jul 03, 2014 0.2328 0.2331 0.2331 0.2331 29,089,072 -0.00(-1.55%)
Jul 02, 2014 0.2371 0.2377 0.2340 0.2368 41,629,464 -0.00(-0.13%)
Jul 01, 2014 0.2377 0.2401 0.2371 0.2371 40,511,588 -0.00(-0.51%)
Jun 30, 2014 0.2386 0.2398 0.2371 0.2383 36,650,988 -0.00(-0.38%)
Jun 27, 2014 0.2389 0.2401 0.2371 0.2392 60,109,236 +0.00(+0.00%)
Jun 26, 2014 0.2361 0.2407 0.2334 0.2392 59,657,116 +0.03(+12.81%)
Jun 25, 2014 0.2126 0.2131 0.2102 0.2120 68,875,408 -0.00(-0.12%)
Jun 24, 2014 0.2149 0.2149 0.2123 0.2123 55,371,624 -0.00(-0.98%)
Jun 23, 2014 0.2149 0.2152 0.2144 0.2144 32,994,620 +0.00(+0.12%)
Jun 20, 2014 0.2152 0.2152 0.2136 0.2142 51,020,240 -0.00(-0.12%)
Jun 19, 2014 0.2149 0.2157 0.2142 0.2144 60,374,636 +0.00(+0.00%)
Jun 18, 2014 0.2123 0.2144 0.2123 0.2144 28,373,072 +0.00(+0.87%)
Jun 17, 2014 0.2128 0.2139 0.2115 0.2126 34,598,480 +0.00(+0.12%)
Jun 16, 2014 0.2134 0.2147 0.2123 0.2123 41,944,264 -0.00(-0.49%)
Jun 13, 2014 0.2139 0.2142 0.2126 0.2134 24,369,786 +0.00(+0.00%)
Jun 12, 2014 0.2139 0.2142 0.2128 0.2134 26,303,794 -0.00(-0.25%)
Jun 11, 2014 0.2136 0.2139 0.2131 0.2139 24,518,728 +0.00(+0.25%)
Jun 10, 2014 0.2147 0.2147 0.2118 0.2134 35,411,428 +0.00(+0.37%)
Jun 06, 2014 0.2112 0.2126 0.2107 0.2126 36,654,540 +0.00(+0.75%)
Jun 05, 2014 0.2089 0.2110 0.2083 0.2110 26,316,594 +0.00(+1.14%)
Jun 04, 2014 0.2086 0.2097 0.2070 0.2086 38,951,152 -0.00(-0.13%)
Jun 03, 2014 0.2110 0.2110 0.2078 0.2089 58,325,312 -0.00(-0.25%)
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.