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 (%)
Nov 30, 2012 0.0657 0.0667 0.0656 0.0663 405,013,664 +0.00(+1.21%)
Nov 29, 2012 0.0642 0.0658 0.0642 0.0655 78,261,720 +0.00(+2.31%)
Nov 28, 2012 0.0646 0.0651 0.0637 0.0640 66,029,088 -0.00(-0.77%)
Nov 27, 2012 0.0642 0.0650 0.0635 0.0645 70,122,520 +0.00(+1.08%)
Nov 26, 2012 0.0636 0.0641 0.0629 0.0638 82,374,176 +0.00(+0.94%)
Nov 23, 2012 0.0627 0.0634 0.0622 0.0633 45,066,172 +0.00(+1.59%)
Nov 21, 2012 0.0622 0.0630 0.0615 0.0623 60,198,544 +0.00(+0.80%)
Nov 20, 2012 0.0618 0.0621 0.0609 0.0618 61,196,152 +0.00(+1.30%)
Nov 19, 2012 0.0629 0.0635 0.0601 0.0610 170,652,144 -0.00(-0.31%)
Nov 16, 2012 0.0581 0.0617 0.0581 0.0612 154,651,264 +0.00(+5.80%)
Nov 15, 2012 0.0551 0.0579 0.0545 0.0578 181,113,152 +0.00(+3.91%)
Nov 14, 2012 0.0581 0.0591 0.0545 0.0556 250,285,920 -0.00(-4.58%)
Nov 13, 2012 0.0613 0.0614 0.0574 0.0583 326,329,248 -0.00(-5.58%)
Nov 12, 2012 0.0638 0.0639 0.0612 0.0618 119,099,288 -0.00(-2.37%)
Nov 09, 2012 0.0628 0.0636 0.0623 0.0633 113,822,288 +0.00(+0.77%)
Nov 08, 2012 0.0653 0.0668 0.0624 0.0628 177,841,392 -0.00(-3.92%)
Nov 07, 2012 0.0658 0.0663 0.0630 0.0653 196,330,320 -0.00(-1.49%)
Nov 06, 2012 0.0668 0.0668 0.0658 0.0663 61,684,332 -0.00(-0.15%)
Nov 05, 2012 0.0663 0.0667 0.0654 0.0664 89,994,336 -0.00(-0.30%)
Nov 02, 2012 0.0675 0.0676 0.0663 0.0666 82,629,136 -0.00(-1.03%)
Nov 01, 2012 0.0677 0.0681 0.0672 0.0673 117,798,560 -0.00(-0.58%)
Oct 31, 2012 0.0662 0.0681 0.0662 0.0677 321,760,672 +0.00(+2.39%)
Oct 26, 2012 0.0668 0.0661 0.0661 0.0661 108,795,904 -0.00(-0.45%)
Oct 25, 2012 0.0684 0.0684 0.0662 0.0664 71,308,616 +0.00(+0.15%)
Oct 24, 2012 0.0657 0.0668 0.0651 0.0663 68,829,272 +0.00(+1.36%)
Oct 23, 2012 0.0662 0.0662 0.0647 0.0654 77,256,120 -0.00(-0.08%)
Oct 19, 2012 0.0663 0.0666 0.0652 0.0655 104,156,120 -0.00(-1.41%)
Oct 18, 2012 0.0670 0.0671 0.0663 0.0664 100,989,672 -0.00(-0.44%)
Oct 17, 2012 0.0657 0.0670 0.0653 0.0667 159,111,360 +0.00(+2.43%)
Oct 16, 2012 0.0640 0.0652 0.0640 0.0651 132,035,408 +0.00(+2.01%)
Oct 15, 2012 0.0670 0.0670 0.0617 0.0638 543,250,048 -0.00(-4.30%)
Oct 12, 2012 0.0679 0.0679 0.0667 0.0667 175,053,856 -0.00(-1.32%)
Oct 11, 2012 0.0677 0.0681 0.0674 0.0676 95,053,400 +0.00(+0.44%)
Oct 10, 2012 0.0684 0.0686 0.0667 0.0673 357,154,400 -0.00(-1.73%)
Oct 09, 2012 0.0696 0.0696 0.0683 0.0685 158,965,152 -0.00(-1.14%)
Oct 08, 2012 0.0692 0.0694 0.0688 0.0693 164,508,144 +0.00(+0.43%)
Oct 05, 2012 0.0687 0.0692 0.0684 0.0690 155,560,432 +0.00(+0.58%)
Oct 04, 2012 0.0688 0.0688 0.0684 0.0686 206,195,904 +0.00(+0.29%)
Oct 03, 2012 0.0681 0.0688 0.0678 0.0684 2,164,104,448 -0.00(-2.54%)
Oct 02, 2012 0.0707 0.0711 0.0698 0.0702 119,347,880 -0.00(-0.14%)
Oct 01, 2012 0.0701 0.0711 0.0699 0.0703 98,940,232 +0.00(+0.85%)
Sep 28, 2012 0.0698 0.0703 0.0693 0.0697 115,629,416 +0.00(+0.00%)
Sep 27, 2012 0.0710 0.0715 0.0695 0.0697 123,780,968 -0.00(-0.98%)
Sep 26, 2012 0.0717 0.0722 0.0702 0.0704 163,892,480 +0.01(+11.08%)
Sep 25, 2012 0.0650 0.0650 0.0634 0.0634 228,426,672 -0.00(-1.83%)
Sep 24, 2012 0.0649 0.0650 0.0643 0.0645 191,785,312 +0.00(+0.39%)
Sep 21, 2012 0.0639 0.0646 0.0634 0.0643 202,985,648 +0.00(+1.06%)
Sep 20, 2012 0.0626 0.0638 0.0624 0.0636 247,503,472 +0.00(+2.59%)
Sep 19, 2012 0.0623 0.0630 0.0617 0.0620 212,993,328 +0.00(+1.66%)
Sep 18, 2012 0.0631 0.0631 0.0606 0.0610 284,063,008 -0.00(-3.35%)
Sep 17, 2012 0.0630 0.0634 0.0619 0.0631 266,205,360 +0.00(+2.05%)
Sep 14, 2012 0.0601 0.0619 0.0601 0.0618 236,306,672 +0.00(+3.54%)
Sep 13, 2012 0.0592 0.0601 0.0591 0.0597 130,159,136 +0.00(+0.71%)
Sep 12, 2012 0.0588 0.0594 0.0587 0.0593 76,994,856 +0.00(+0.86%)
Sep 11, 2012 0.0594 0.0595 0.0588 0.0588 77,756,104 -0.00(-0.43%)
Sep 10, 2012 0.0590 0.0595 0.0589 0.0590 109,177,632 +0.00(+0.14%)
Sep 07, 2012 0.0590 0.0590 0.0584 0.0590 53,110,836 +0.00(+0.43%)
Sep 06, 2012 0.0588 0.0590 0.0585 0.0587 93,609,744 +0.00(+0.14%)
Sep 05, 2012 0.0590 0.0591 0.0585 0.0586 91,294,680 -0.00(-0.43%)
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.