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 5.816 848,489 -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%)
May 01, 2024 6.628 6.936 6.628 6.782 505,203 +0.16(+2.48%)
Apr 30, 2024 6.715 6.722 6.618 6.618 483,399 -0.12(-1.79%)
Apr 29, 2024 6.831 6.947 6.724 6.739 488,111 -0.06(-0.92%)
Apr 26, 2024 6.763 6.869 6.753 6.802 334,300 +0.07(+1.00%)
Apr 25, 2024 6.831 6.875 6.724 6.734 703,696 -0.13(-1.83%)
Apr 24, 2024 6.898 6.918 6.811 6.860 538,063 -0.10(-1.39%)
Apr 23, 2024 6.792 7.005 6.792 6.956 606,919 +0.14(+1.98%)
Apr 22, 2024 6.744 6.840 6.700 6.821 493,124 +0.10(+1.44%)
Apr 19, 2024 6.560 6.734 6.560 6.724 1,065,834 +0.14(+2.05%)
Apr 18, 2024 6.570 6.628 6.541 6.589 584,965 +0.00(+0.00%)
Apr 17, 2024 6.551 6.657 6.546 6.589 536,523 +0.09(+1.34%)
Apr 16, 2024 6.628 6.628 6.473 6.502 911,568 -0.14(-2.04%)
Apr 15, 2024 6.724 6.792 6.570 6.638 699,656 -0.11(-1.58%)
Apr 12, 2024 6.792 6.826 6.724 6.744 658,234 -0.09(-1.27%)
Apr 11, 2024 6.763 6.850 6.589 6.831 791,215 +0.12(+1.73%)
Apr 10, 2024 6.995 6.995 6.623 6.715 823,451 -0.37(-5.18%)
Apr 09, 2024 7.034 7.092 6.976 7.082 304,052 +0.09(+1.24%)
Apr 08, 2024 6.879 7.014 6.879 6.995 479,930 +0.11(+1.54%)
Apr 05, 2024 6.927 6.947 6.821 6.889 576,762 -0.07(-0.97%)
Apr 04, 2024 7.043 7.101 6.932 6.956 579,777 -0.04(-0.55%)
Apr 03, 2024 6.889 7.009 6.840 6.995 450,812 +0.08(+1.12%)
Apr 02, 2024 6.927 6.976 6.821 6.918 726,661 -0.10(-1.38%)
Apr 01, 2024 6.956 7.014 6.889 7.014 669,890 +0.06(+0.83%)
Mar 28, 2024 6.879 7.014 6.879 6.956 512,804 +0.07(+0.98%)
Mar 27, 2024 6.667 6.889 6.647 6.889 544,122 +0.24(+3.63%)
Mar 26, 2024 6.802 6.802 6.638 6.647 452,788 -0.11(-1.57%)
Mar 25, 2024 6.724 6.850 6.715 6.753 549,270 +0.04(+0.58%)
Mar 22, 2024 6.889 6.918 6.705 6.715 770,404 -0.17(-2.52%)
Mar 21, 2024 6.889 6.936 6.842 6.889 1,088,845 +0.02(+0.27%)
Mar 20, 2024 6.710 6.955 6.701 6.870 816,882 +0.12(+1.81%)
Mar 19, 2024 6.738 6.776 6.691 6.748 573,898 +0.02(+0.28%)
Mar 18, 2024 6.748 6.804 6.701 6.729 607,165 -0.05(-0.69%)
Mar 15, 2024 6.663 6.832 6.635 6.776 1,775,440 +0.10(+1.55%)
Mar 14, 2024 6.861 6.870 6.597 6.673 691,095 -0.21(-3.01%)
Mar 13, 2024 6.832 6.927 6.832 6.879 624,092 +0.05(+0.69%)
Mar 12, 2024 6.823 6.842 6.748 6.832 453,026 +0.00(+0.00%)
Mar 11, 2024 6.748 6.842 6.743 6.832 438,821 +0.06(+0.83%)
Mar 08, 2024 6.804 6.870 6.729 6.776 477,139 +0.04(+0.56%)
Mar 07, 2024 6.701 6.771 6.663 6.738 451,327 +0.11(+1.70%)
Mar 06, 2024 6.579 6.626 6.540 6.626 576,655 +0.07(+1.00%)
Mar 05, 2024 6.579 6.626 6.532 6.560 570,733 -0.05(-0.71%)
Mar 04, 2024 6.691 6.691 6.579 6.607 710,168 -0.09(-1.40%)
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.