Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New York Mtge Trust
(NQ:
NYMT
)
6.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2024
6.620
6.650
6.470
6.480
550,916
-0.12(-1.82%)
Jul 30, 2024
6.580
6.650
6.510
6.600
354,694
+0.06(+0.92%)
Jul 29, 2024
6.730
6.770
6.525
6.540
523,172
-0.14(-2.10%)
Jul 26, 2024
6.660
6.710
6.590
6.680
586,821
+0.16(+2.45%)
Jul 25, 2024
6.500
6.684
6.430
6.520
426,775
+0.06(+0.93%)
Jul 24, 2024
6.710
6.740
6.450
6.460
503,140
-0.30(-4.44%)
Jul 23, 2024
6.650
6.800
6.630
6.760
440,220
+0.06(+0.90%)
Jul 22, 2024
6.650
6.715
6.600
6.700
323,433
+0.06(+0.90%)
Jul 19, 2024
6.700
6.730
6.590
6.640
415,351
-0.06(-0.90%)
Jul 18, 2024
6.800
6.900
6.675
6.700
451,554
-0.15(-2.19%)
Jul 17, 2024
6.770
6.910
6.770
6.850
504,851
+0.05(+0.74%)
Jul 16, 2024
6.620
6.820
6.580
6.800
662,745
+0.25(+3.82%)
Jul 15, 2024
6.500
6.560
6.430
6.550
475,174
+0.06(+0.92%)
Jul 12, 2024
6.470
6.580
6.460
6.490
509,293
+0.06(+0.93%)
Jul 11, 2024
6.190
6.430
6.190
6.430
670,101
+0.30(+4.89%)
Jul 10, 2024
6.000
6.130
6.000
6.130
390,425
+0.14(+2.34%)
Jul 09, 2024
5.950
6.000
5.890
5.990
349,199
+0.04(+0.67%)
Jul 08, 2024
5.900
5.970
5.880
5.950
443,405
+0.06(+1.02%)
Jul 05, 2024
5.930
5.960
5.850
5.890
496,332
-0.06(-1.01%)
Jul 03, 2024
5.930
6.000
5.900
5.950
275,693
+0.04(+0.68%)
Jul 02, 2024
5.750
5.920
5.730
5.910
515,102
+0.18(+3.14%)
Jul 01, 2024
5.840
5.880
5.655
5.730
748,165
-0.11(-1.88%)
Jun 28, 2024
5.760
5.865
5.680
5.840
1,274,312
+0.13(+2.28%)
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%)
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
.