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 (%)
Sep 30, 2015 0.4083 0.4105 0.3949 0.4083 38,980,496 -0.00(-0.18%)
Sep 29, 2015 0.4329 0.4351 0.4083 0.4091 42,358,212 -0.03(-6.14%)
Sep 28, 2015 0.4648 0.4656 0.4321 0.4358 37,690,444 -0.03(-6.54%)
Sep 25, 2015 0.4715 0.4730 0.4641 0.4663 39,595,084 -0.01(-1.10%)
Sep 24, 2015 0.4760 0.4782 0.4656 0.4715 27,193,366 +0.05(+11.03%)
Sep 23, 2015 0.4202 0.4272 0.4189 0.4247 25,959,394 +0.00(+0.91%)
Sep 22, 2015 0.4145 0.4221 0.4119 0.4209 24,966,434 +0.00(+1.07%)
Sep 21, 2015 0.4164 0.4189 0.4107 0.4164 43,380,940 -0.01(-2.10%)
Sep 18, 2015 0.4202 0.4259 0.4183 0.4253 24,847,460 +0.00(+0.30%)
Sep 17, 2015 0.4164 0.4285 0.4138 0.4240 12,745,235 +0.01(+1.52%)
Sep 16, 2015 0.4183 0.4224 0.4158 0.4177 12,818,677 +0.00(+0.00%)
Sep 15, 2015 0.4170 0.4189 0.4100 0.4177 20,316,714 +0.00(+0.00%)
Sep 14, 2015 0.4240 0.4266 0.4145 0.4177 12,991,163 +0.00(+0.92%)
Sep 11, 2015 0.4043 0.4138 0.4037 0.4138 14,894,516 +0.01(+1.88%)
Sep 10, 2015 0.4081 0.4088 0.4024 0.4062 13,319,595 -0.00(-0.47%)
Sep 09, 2015 0.4164 0.4170 0.4075 0.4081 11,012,231 -0.00(-0.77%)
Sep 08, 2015 0.4068 0.4126 0.4068 0.4113 10,332,578 +0.01(+1.25%)
Sep 04, 2015 0.4081 0.4062 0.4062 0.4062 7,595,508 -0.00(-1.09%)
Sep 03, 2015 0.4119 0.4138 0.4088 0.4107 9,260,756 +0.00(+0.16%)
Sep 02, 2015 0.4100 0.4132 0.4075 0.4100 17,841,656 +0.00(+0.16%)
Sep 01, 2015 0.4138 0.4158 0.4075 0.4094 13,553,742 -0.01(-1.68%)
Aug 31, 2015 0.4170 0.4196 0.4151 0.4164 12,051,132 -0.00(-0.61%)
Aug 28, 2015 0.4221 0.4228 0.4158 0.4189 12,846,258 -0.00(-0.30%)
Aug 27, 2015 0.4196 0.4228 0.4138 0.4202 19,653,096 +0.01(+1.23%)
Aug 26, 2015 0.4138 0.4170 0.4030 0.4151 33,477,346 +0.01(+1.87%)
Aug 25, 2015 0.4100 0.4151 0.4043 0.4075 26,342,044 +0.00(+0.47%)
Aug 24, 2015 0.3986 0.4135 0.3438 0.4056 41,109,528 -0.02(-3.78%)
Aug 21, 2015 0.4298 0.4352 0.4215 0.4215 22,932,908 -0.01(-2.50%)
Aug 20, 2015 0.4253 0.4393 0.4247 0.4323 39,210,480 +0.01(+1.80%)
Aug 19, 2015 0.4240 0.4272 0.4221 0.4247 10,861,860 +0.00(+0.15%)
Aug 18, 2015 0.4272 0.4279 0.4234 0.4240 9,021,724 -0.00(-0.60%)
Aug 17, 2015 0.4215 0.4304 0.4189 0.4266 13,583,521 +0.00(+1.06%)
Aug 14, 2015 0.4170 0.4221 0.4153 0.4221 11,601,276 +0.00(+1.07%)
Aug 13, 2015 0.4170 0.4202 0.4142 0.4177 13,356,331 -0.00(-0.30%)
Aug 12, 2015 0.4145 0.4196 0.4094 0.4189 32,549,566 -0.00(-0.75%)
Aug 11, 2015 0.4158 0.4285 0.4068 0.4221 46,189,788 +0.00(+0.91%)
Aug 10, 2015 0.4495 0.4501 0.4145 0.4183 69,241,624 -0.03(-7.07%)
Aug 07, 2015 0.4470 0.4514 0.4450 0.4501 31,979,008 -0.00(-0.42%)
Aug 06, 2015 0.4552 0.4559 0.4425 0.4521 43,650,916 -0.00(-0.84%)
Aug 05, 2015 0.4546 0.4629 0.4380 0.4559 97,997,640 -0.02(-4.53%)
Aug 04, 2015 0.4794 0.4813 0.4762 0.4775 20,576,792 -0.00(-0.27%)
Aug 03, 2015 0.4775 0.4832 0.4755 0.4788 18,012,570 +0.00(+0.53%)
Jul 31, 2015 0.4826 0.4877 0.4750 0.4762 30,238,638 -0.01(-1.32%)
Jul 30, 2015 0.4826 0.4862 0.4807 0.4826 11,182,188 +0.00(+0.00%)
Jul 29, 2015 0.4820 0.4864 0.4788 0.4826 12,743,838 +0.00(+0.13%)
Jul 28, 2015 0.4718 0.4864 0.4712 0.4820 17,083,880 +0.01(+1.88%)
Jul 27, 2015 0.4794 0.4826 0.4699 0.4731 38,486,300 -0.01(-1.46%)
Jul 24, 2015 0.4794 0.4832 0.4788 0.4801 13,791,958 +0.00(+0.13%)
Jul 23, 2015 0.4896 0.4896 0.4794 0.4794 16,286,351 -0.01(-1.57%)
Jul 22, 2015 0.4877 0.4903 0.4858 0.4871 9,661,547 -0.00(-0.13%)
Jul 21, 2015 0.4871 0.4896 0.4852 0.4877 9,500,244 +0.00(+0.00%)
Jul 20, 2015 0.4890 0.4896 0.4845 0.4877 10,652,607 -0.00(-0.39%)
Jul 17, 2015 0.4922 0.4934 0.4871 0.4896 8,942,408 -0.00(-0.13%)
Jul 16, 2015 0.4903 0.4941 0.4877 0.4903 8,077,123 +0.00(+0.00%)
Jul 15, 2015 0.4953 0.4953 0.4890 0.4903 13,949,758 -0.01(-1.28%)
Jul 14, 2015 0.4960 0.4998 0.4947 0.4966 10,560,097 +0.00(+0.00%)
Jul 13, 2015 0.4934 0.4966 0.4909 0.4966 13,497,687 +0.00(+0.78%)
Jul 10, 2015 0.4903 0.4934 0.4852 0.4928 12,899,407 +0.01(+1.04%)
Jul 09, 2015 0.4941 0.4960 0.4852 0.4877 13,870,976 -0.00(-0.65%)
Jul 08, 2015 0.4928 0.4979 0.4871 0.4909 25,681,804 -0.00(-0.90%)
Jul 07, 2015 0.4883 0.4960 0.4871 0.4953 18,378,996 +0.01(+1.04%)
Jul 06, 2015 0.4775 0.4903 0.4762 0.4903 20,045,468 +0.01(+2.12%)
Jul 02, 2015 0.4858 0.4801 0.4801 0.4801 11,339,862 -0.01(-1.11%)
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.