New York Mtge Trust (NQ: NYMT )

5.910 -0.200 (-3.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	5.903	5.903	5.613	5.710	966,594	-0.19(-3.27%)
Jun 26, 2024	5.942	5.942	5.884	5.903	759,095	-0.07(-1.13%)
Jun 25, 2024	6.019	6.019	5.956	5.971	331,069	-0.05(-0.80%)
Jun 24, 2024	6.019	6.106	5.971	6.019	484,648	-0.01(-0.16%)
Jun 21, 2024	5.913	6.038	5.865	6.029	2,526,307	+0.13(+2.13%)
Jun 20, 2024	5.807	6.010	5.807	5.903	897,092	+0.08(+1.33%)
Jun 18, 2024	5.826	5.845	5.792	5.826	464,250	-0.02(-0.33%)
Jun 17, 2024	5.816	5.913	5.797	5.845	822,469	+0.01(+0.17%)
Jun 14, 2024	5.797	5.884	5.773	5.836	553,510	+0.00(+0.00%)
Jun 13, 2024	5.739	5.836	5.691	5.836	464,948	+0.08(+1.34%)
Jun 12, 2024	5.778	5.836	5.739	5.758	701,751	+0.12(+2.05%)
Jun 11, 2024	5.633	5.681	5.517	5.642	561,901	-0.01(-0.17%)
Jun 10, 2024	5.575	5.691	5.522	5.652	539,088	+0.03(+0.52%)
Jun 07, 2024	5.652	5.681	5.565	5.623	494,753	-0.09(-1.52%)
Jun 06, 2024	5.768	5.797	5.700	5.710	485,370	-0.10(-1.66%)
Jun 05, 2024	5.758	5.816	5.710	5.807	612,498	+0.05(+0.84%)
Jun 04, 2024	5.787	5.825	5.741	5.758	391,554	-0.03(-0.58%)
Jun 03, 2024	5.816	5.923	5.768	5.792	538,377	+0.04(+0.76%)
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%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

New York Mtge Trust (NQ: NYMT )

Historical Prices