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
)
5.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2010
4.460
4.460
4.405
4.446
34,417
-0.00(-0.07%)
Oct 28, 2010
4.418
4.460
4.412
4.449
27,889
+0.02(+0.54%)
Oct 27, 2010
4.439
4.460
4.412
4.425
27,584
+0.00(+0.00%)
Oct 25, 2010
4.474
4.474
4.412
4.425
35,351
-0.05(-1.09%)
Oct 22, 2010
4.446
4.474
4.405
4.474
80,032
+0.00(+0.00%)
Oct 21, 2010
4.446
4.474
4.418
4.474
55,115
+0.06(+1.27%)
Oct 20, 2010
4.377
4.460
4.370
4.418
27,474
+0.01(+0.32%)
Oct 19, 2010
4.384
4.446
4.384
4.405
72,448
-0.02(-0.47%)
Oct 18, 2010
4.405
4.467
4.370
4.425
45,596
+0.01(+0.32%)
Oct 15, 2010
4.391
4.425
4.335
4.412
26,401
+0.01(+0.16%)
Oct 14, 2010
4.398
4.474
4.371
4.405
67,835
-0.03(-0.79%)
Oct 13, 2010
4.502
4.509
4.349
4.439
98,445
-0.02(-0.47%)
Oct 12, 2010
4.321
4.474
4.314
4.460
66,151
+0.10(+2.24%)
Oct 11, 2010
4.451
4.587
4.349
4.363
267,708
-0.08(-1.83%)
Oct 08, 2010
4.349
4.478
4.348
4.444
239,265
+0.10(+2.19%)
Oct 07, 2010
4.288
4.383
4.261
4.349
94,743
+0.07(+1.59%)
Oct 06, 2010
4.267
4.288
4.213
4.281
139,817
+0.03(+0.80%)
Oct 05, 2010
4.281
4.301
4.145
4.247
150,229
+0.01(+0.21%)
Oct 04, 2010
4.220
4.247
4.187
4.238
29,520
+0.00(+0.12%)
Oct 01, 2010
4.261
4.288
4.213
4.233
55,734
-0.02(-0.48%)
Sep 30, 2010
4.254
4.281
4.247
4.254
20,633
+0.00(+0.00%)
Sep 29, 2010
4.281
4.281
4.240
4.254
57,367
-0.01(-0.32%)
Sep 28, 2010
4.261
4.308
4.220
4.267
34,003
+0.02(+0.54%)
Sep 27, 2010
4.315
4.315
4.220
4.244
34,790
-0.04(-1.01%)
Sep 24, 2010
4.342
4.369
4.288
4.288
24,571
-0.03(-0.63%)
Sep 23, 2010
4.329
4.329
4.275
4.315
44,217
+0.00(+0.00%)
Sep 22, 2010
4.213
4.369
4.145
4.315
84,123
+0.10(+2.25%)
Sep 21, 2010
4.247
4.274
4.138
4.220
75,907
-0.06(-1.43%)
Sep 20, 2010
4.295
4.298
4.247
4.281
37,136
-0.02(-0.47%)
Sep 17, 2010
4.281
4.314
4.240
4.301
60,149
+0.01(+0.32%)
Sep 15, 2010
4.349
4.349
4.220
4.288
35,171
-0.03(-0.79%)
Sep 14, 2010
4.363
4.363
4.233
4.322
33,115
-0.01(-0.31%)
Sep 13, 2010
4.322
4.376
4.322
4.335
16,426
+0.01(+0.31%)
Sep 10, 2010
4.342
4.383
4.288
4.322
17,975
-0.02(-0.47%)
Sep 09, 2010
4.356
4.403
4.322
4.342
30,896
-0.02(-0.47%)
Sep 08, 2010
4.349
4.363
4.288
4.362
22,759
+0.05(+1.10%)
Sep 07, 2010
4.295
4.342
4.295
4.315
31,879
-0.05(-1.24%)
Sep 03, 2010
4.295
4.417
4.288
4.369
35,333
+0.02(+0.47%)
Sep 02, 2010
4.271
4.349
4.254
4.349
16,011
+0.04(+0.95%)
Sep 01, 2010
4.485
4.485
4.281
4.308
34,372
+0.04(+0.96%)
Aug 31, 2010
4.233
4.267
4.152
4.267
16,724
-0.01(-0.16%)
Aug 30, 2010
4.342
4.383
4.152
4.274
33,284
-0.07(-1.56%)
Aug 27, 2010
4.349
4.356
4.281
4.342
10,726
-0.01(-0.16%)
Aug 26, 2010
4.410
4.410
4.349
4.349
14,929
-0.04(-0.93%)
Aug 25, 2010
4.369
4.403
4.295
4.390
52,588
+0.10(+2.38%)
Aug 24, 2010
4.233
4.451
4.233
4.288
28,357
+0.06(+1.45%)
Aug 23, 2010
4.247
4.363
4.153
4.227
32,812
+0.01(+0.35%)
Aug 20, 2010
4.165
4.281
4.159
4.212
19,537
+0.01(+0.29%)
Aug 19, 2010
4.172
4.281
4.145
4.199
23,411
-0.05(-1.28%)
Aug 18, 2010
4.322
4.326
4.213
4.254
54,381
-0.04(-0.95%)
Aug 17, 2010
4.247
4.315
4.199
4.295
45,349
+0.05(+1.12%)
Aug 16, 2010
4.179
4.247
4.125
4.247
103,719
+0.04(+0.97%)
Aug 13, 2010
4.186
4.267
4.180
4.206
36,214
-0.01(-0.16%)
Aug 12, 2010
4.213
4.261
4.145
4.213
44,588
-0.07(-1.59%)
Aug 11, 2010
4.274
4.342
4.240
4.281
46,522
-0.06(-1.41%)
Aug 10, 2010
4.267
4.356
4.227
4.342
39,505
+0.07(+1.74%)
Aug 09, 2010
4.206
4.274
4.206
4.268
70,655
+0.02(+0.36%)
Aug 06, 2010
4.247
4.301
4.199
4.252
22,654
+0.01(+0.13%)
Aug 05, 2010
4.199
4.281
4.199
4.247
55,385
+0.03(+0.64%)
Aug 04, 2010
4.315
4.315
4.132
4.220
136,174
-0.11(-2.51%)
Aug 03, 2010
4.308
4.363
4.295
4.329
39,708
-0.01(-0.31%)
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
.