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 -0.110 (-1.61%)
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 (%)
Feb 29, 2016 0.3571 0.3749 0.3562 0.3722 15,098,294 +0.02(+5.03%)
Feb 26, 2016 0.3731 0.3773 0.3517 0.3544 25,406,626 -0.02(-4.33%)
Feb 25, 2016 0.3597 0.3713 0.3562 0.3704 14,843,407 +0.01(+2.46%)
Feb 24, 2016 0.3829 0.3829 0.3464 0.3615 39,442,180 -0.09(-20.08%)
Feb 23, 2016 0.4434 0.4541 0.4408 0.4523 9,189,452 +0.01(+2.21%)
Feb 22, 2016 0.4390 0.4443 0.4354 0.4425 8,891,013 +0.01(+2.05%)
Feb 19, 2016 0.4336 0.4372 0.4292 0.4336 4,550,876 -0.00(-0.20%)
Feb 18, 2016 0.4319 0.4363 0.4292 0.4345 5,033,124 +0.00(+0.62%)
Feb 17, 2016 0.4265 0.4354 0.4256 0.4319 6,775,272 +0.01(+1.46%)
Feb 16, 2016 0.4194 0.4265 0.4141 0.4256 6,924,952 +0.02(+3.69%)
Feb 12, 2016 0.3998 0.4105 0.4105 0.4105 6,084,666 +0.01(+3.13%)
Feb 11, 2016 0.4025 0.4062 0.3918 0.3980 6,859,748 -0.01(-2.61%)
Feb 10, 2016 0.4132 0.4185 0.4069 0.4087 5,083,930 -0.00(-0.43%)
Feb 09, 2016 0.4203 0.4221 0.4060 0.4105 8,566,273 -0.01(-3.15%)
Feb 08, 2016 0.4230 0.4274 0.4123 0.4238 9,739,250 -0.00(-0.83%)
Feb 05, 2016 0.4336 0.4345 0.4274 0.4274 6,900,424 -0.01(-1.23%)
Feb 04, 2016 0.4274 0.4390 0.4265 0.4328 7,364,400 +0.00(+1.04%)
Feb 03, 2016 0.4230 0.4292 0.4132 0.4283 9,131,199 +0.01(+2.12%)
Feb 02, 2016 0.4212 0.4221 0.4105 0.4194 5,881,417 -0.01(-1.26%)
Feb 01, 2016 0.4301 0.4319 0.4194 0.4247 7,562,999 -0.01(-1.45%)
Jan 29, 2016 0.4132 0.4310 0.4132 0.4310 15,763,542 +0.02(+4.54%)
Jan 28, 2016 0.4096 0.4203 0.4069 0.4123 6,493,511 +0.00(+1.09%)
Jan 27, 2016 0.4158 0.4189 0.4043 0.4078 9,091,679 -0.01(-1.82%)
Jan 26, 2016 0.3989 0.4172 0.3945 0.4154 12,091,988 +0.02(+5.30%)
Jan 25, 2016 0.4167 0.4221 0.3945 0.3945 13,192,091 -0.01(-3.49%)
Jan 22, 2016 0.3887 0.4092 0.3864 0.4087 12,000,213 +0.02(+5.76%)
Jan 21, 2016 0.3767 0.3954 0.3767 0.3864 9,339,906 +0.00(+0.70%)
Jan 20, 2016 0.3784 0.3864 0.3401 0.3838 31,159,858 +0.00(+0.23%)
Jan 19, 2016 0.4043 0.4140 0.3784 0.3829 25,703,638 -0.03(-7.33%)
Jan 15, 2016 0.4256 0.4132 0.4132 0.4132 22,204,876 -0.02(-4.62%)
Jan 14, 2016 0.4328 0.4399 0.4185 0.4332 16,516,308 -0.00(-0.10%)
Jan 13, 2016 0.4568 0.4621 0.4292 0.4336 19,227,164 -0.02(-5.25%)
Jan 12, 2016 0.4666 0.4702 0.4519 0.4577 12,991,683 -0.01(-1.34%)
Jan 11, 2016 0.4719 0.4764 0.4630 0.4639 8,834,019 -0.01(-1.14%)
Jan 08, 2016 0.4737 0.4844 0.4693 0.4693 7,085,278 -0.00(-0.75%)
Jan 07, 2016 0.4826 0.4888 0.4728 0.4728 8,945,077 -0.02(-3.63%)
Jan 06, 2016 0.4844 0.4955 0.4817 0.4906 5,680,919 +0.00(+0.55%)
Jan 05, 2016 0.4782 0.4906 0.4737 0.4880 6,772,375 +0.01(+2.43%)
Jan 04, 2016 0.4666 0.4786 0.4657 0.4764 12,024,538 +0.00(+0.38%)
Dec 31, 2015 0.4835 0.4746 0.4746 0.4746 13,858,394 -0.01(-2.56%)
Dec 30, 2015 0.4897 0.4933 0.4837 0.4871 10,843,329 -0.01(-1.09%)
Dec 29, 2015 0.4924 0.4951 0.4915 0.4924 12,560,209 -0.00(-0.36%)
Dec 28, 2015 0.4978 0.4986 0.4899 0.4942 10,766,838 -0.01(-1.25%)
Dec 24, 2015 0.4995 0.5004 0.5004 0.5004 4,642,674 -0.00(-0.35%)
Dec 23, 2015 0.4978 0.5031 0.4897 0.5022 13,025,779 +0.07(+15.34%)
Dec 22, 2015 0.4369 0.4444 0.4319 0.4354 20,535,352 +0.00(+0.69%)
Dec 21, 2015 0.4250 0.4332 0.4183 0.4324 22,060,840 +0.01(+2.47%)
Dec 18, 2015 0.4086 0.4220 0.4057 0.4220 30,483,834 +0.01(+3.28%)
Dec 17, 2015 0.3997 0.4094 0.3945 0.4086 23,346,322 +0.01(+3.78%)
Dec 16, 2015 0.3818 0.3945 0.3803 0.3937 22,861,538 +0.01(+3.12%)
Dec 15, 2015 0.3722 0.3833 0.3677 0.3818 14,063,474 +0.01(+2.81%)
Dec 14, 2015 0.4004 0.4019 0.3707 0.3714 40,422,252 -0.03(-6.90%)
Dec 11, 2015 0.4027 0.4086 0.3982 0.3990 11,141,099 -0.01(-1.83%)
Dec 10, 2015 0.4042 0.4086 0.4042 0.4064 13,983,642 +0.00(+0.18%)
Dec 09, 2015 0.4042 0.4116 0.4042 0.4057 13,091,301 +0.00(+0.00%)
Dec 08, 2015 0.4116 0.4131 0.4049 0.4057 13,121,114 -0.01(-1.80%)
Dec 07, 2015 0.4131 0.4176 0.4109 0.4131 11,078,679 -0.00(-0.72%)
Dec 04, 2015 0.4168 0.4205 0.4146 0.4161 9,784,747 -0.00(-0.18%)
Dec 03, 2015 0.4213 0.4235 0.4168 0.4168 9,566,196 -0.00(-0.71%)
Dec 02, 2015 0.4324 0.4324 0.4190 0.4198 17,671,582 -0.01(-2.42%)
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.