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 (%)
May 31, 2024 5.700 5.850 5.696 5.749 942,161 +0.08(+1.36%)
May 30, 2024 5.575 5.691 5.556 5.671 905,462 +0.17(+3.16%)
May 29, 2024 5.604 5.691 5.459 5.497 887,461 -0.20(-3.56%)
May 28, 2024 5.700 5.724 5.633 5.700 705,637 +0.00(+0.00%)
May 24, 2024 5.604 5.715 5.565 5.700 818,879 +0.13(+2.25%)
May 23, 2024 5.894 5.898 5.575 5.575 892,539 -0.32(-5.41%)
May 22, 2024 5.894 5.952 5.855 5.894 520,026 +0.00(+0.00%)
May 21, 2024 5.961 5.976 5.874 5.894 506,229 -0.07(-1.13%)
May 20, 2024 6.038 6.067 5.952 5.961 343,802 -0.10(-1.59%)
May 17, 2024 6.145 6.145 6.048 6.058 445,638 -0.06(-0.95%)
May 16, 2024 6.087 6.116 6.053 6.116 407,410 +0.06(+0.96%)
May 15, 2024 6.087 6.144 6.010 6.058 448,731 +0.04(+0.64%)
May 14, 2024 5.971 6.116 5.971 6.019 605,437 +0.09(+1.47%)
May 13, 2024 5.981 6.014 5.894 5.932 628,269 -0.01(-0.16%)
May 10, 2024 5.971 6.038 5.923 5.942 534,845 -0.03(-0.49%)
May 09, 2024 5.816 5.971 5.816 5.971 661,359 +0.15(+2.66%)
May 08, 2024 5.894 5.895 5.782 5.816 848,275 -0.13(-2.11%)
May 07, 2024 5.952 6.005 5.913 5.942 920,280 +0.00(+0.00%)
May 06, 2024 6.000 6.038 5.913 5.942 1,056,173 -0.06(-0.97%)
May 03, 2024 6.106 6.203 5.865 6.000 1,483,601 -0.05(-0.88%)
May 02, 2024 6.483 6.570 5.584 6.053 2,472,463 -0.73(-10.75%)
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.