Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

5.770 +0.170 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 5.890 6.140 5.750 5.770 1,550,829 +0.17(+3.04%)
Oct 30, 2024 5.450 5.645 5.410 5.600 1,383,118 +0.16(+2.94%)
Oct 29, 2024 5.220 5.450 5.140 5.440 1,123,154 +0.16(+3.03%)
Oct 28, 2024 5.260 5.380 5.240 5.280 964,664 +0.04(+0.76%)
Oct 25, 2024 5.290 5.390 5.230 5.240 700,222 -0.02(-0.38%)
Oct 24, 2024 5.240 5.275 5.160 5.260 531,444 +0.03(+0.57%)
Oct 23, 2024 5.310 5.310 5.170 5.230 553,457 -0.08(-1.51%)
Oct 22, 2024 5.380 5.390 5.280 5.310 824,284 -0.08(-1.48%)
Oct 21, 2024 5.570 5.590 5.370 5.390 910,233 -0.19(-3.41%)
Oct 18, 2024 5.610 5.665 5.580 5.580 485,612 -0.03(-0.53%)
Oct 17, 2024 5.800 5.840 5.590 5.610 528,372 -0.18(-3.11%)
Oct 16, 2024 5.670 5.800 5.670 5.790 628,445 +0.14(+2.48%)
Oct 15, 2024 5.540 5.680 5.540 5.650 723,883 +0.12(+2.17%)
Oct 14, 2024 5.490 5.570 5.400 5.530 782,014 +0.06(+1.10%)
Oct 11, 2024 5.580 5.590 5.460 5.470 756,078 -0.08(-1.44%)
Oct 10, 2024 5.540 5.620 5.530 5.550 748,647 -0.08(-1.42%)
Oct 09, 2024 5.660 5.687 5.610 5.630 506,440 -0.01(-0.18%)
Oct 08, 2024 5.660 5.690 5.600 5.640 737,491 -0.02(-0.35%)
Oct 07, 2024 5.800 5.840 5.620 5.660 639,385 -0.17(-2.92%)
Oct 04, 2024 5.900 5.930 5.785 5.830 711,471 -0.06(-1.02%)
Oct 03, 2024 5.990 6.000 5.890 5.890 645,742 -0.10(-1.67%)
Oct 02, 2024 6.120 6.120 5.990 5.990 477,627 -0.13(-2.12%)
Oct 01, 2024 6.290 6.300 6.100 6.120 461,724 -0.21(-3.32%)
Sep 30, 2024 6.340 6.415 6.275 6.330 525,691 -0.20(-3.06%)
Sep 27, 2024 6.670 6.675 6.480 6.530 512,004 -0.04(-0.61%)
Sep 26, 2024 6.610 6.635 6.550 6.570 375,239 +0.05(+0.77%)
Sep 25, 2024 6.700 6.740 6.520 6.520 489,177 -0.17(-2.54%)
Sep 24, 2024 6.660 6.710 6.590 6.690 422,942 +0.05(+0.75%)
Sep 23, 2024 6.780 6.800 6.610 6.640 454,987 -0.10(-1.48%)
Sep 20, 2024 6.840 6.910 6.725 6.740 2,541,592 -0.11(-1.61%)
Sep 19, 2024 6.930 6.939 6.790 6.850 518,332 +0.01(+0.15%)
Sep 18, 2024 6.790 6.980 6.750 6.840 467,963 +0.08(+1.18%)
Sep 17, 2024 6.790 6.850 6.730 6.760 440,106 +0.01(+0.15%)
Sep 16, 2024 6.630 6.780 6.560 6.750 510,472 +0.14(+2.12%)
Sep 13, 2024 6.510 6.625 6.510 6.610 316,137 +0.13(+2.01%)
Sep 12, 2024 6.370 6.495 6.310 6.480 326,845 +0.14(+2.21%)
Sep 11, 2024 6.290 6.340 6.195 6.340 335,021 +0.02(+0.32%)
Sep 10, 2024 6.360 6.370 6.245 6.320 440,943 -0.01(-0.16%)
Sep 09, 2024 6.380 6.380 6.300 6.330 415,205 -0.05(-0.78%)
Sep 06, 2024 6.410 6.455 6.330 6.380 235,063 -0.03(-0.47%)
Sep 05, 2024 6.350 6.430 6.320 6.410 321,585 +0.11(+1.75%)
Sep 04, 2024 6.470 6.480 6.270 6.300 373,808 -0.15(-2.33%)
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.