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
)
5.950
+0.080 (+1.36%)
Official Closing Price
Updated: 4:15 PM EDT, May 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 (%)
Oct 31, 2013
6.922
6.976
6.868
6.932
0
+0.04(+0.63%)
Oct 30, 2013
6.900
7.008
6.868
6.889
405,004
-0.04(-0.62%)
Oct 29, 2013
7.041
7.051
6.857
6.932
0
-0.13(-1.84%)
Oct 28, 2013
7.138
7.138
7.019
7.062
539,091
-0.06(-0.91%)
Oct 25, 2013
7.138
7.149
7.041
7.127
0
+0.05(+0.76%)
Oct 24, 2013
7.041
7.095
7.008
7.073
482,406
+0.03(+0.46%)
Oct 23, 2013
7.030
7.084
7.008
7.041
463,833
+0.04(+0.62%)
Oct 22, 2013
6.932
7.030
6.932
6.997
708,835
+0.09(+1.25%)
Oct 21, 2013
6.900
6.987
6.889
6.911
573,435
+0.01(+0.16%)
Oct 18, 2013
6.889
6.922
6.826
6.900
534,267
+0.05(+0.79%)
Oct 17, 2013
6.738
6.868
6.727
6.846
786,600
+0.15(+2.26%)
Oct 16, 2013
6.651
6.727
6.608
6.695
616,395
+0.08(+1.14%)
Oct 15, 2013
6.705
6.759
6.619
6.619
517,347
-0.11(-1.61%)
Oct 14, 2013
6.716
6.749
6.684
6.727
354,382
+0.01(+0.16%)
Oct 11, 2013
6.705
6.727
6.662
6.716
0
+0.02(+0.32%)
Oct 10, 2013
6.662
6.716
6.597
6.695
577,385
+0.10(+1.48%)
Oct 09, 2013
6.597
6.640
6.576
6.597
0
+0.02(+0.33%)
Oct 08, 2013
6.597
6.619
6.554
6.576
478,772
-0.04(-0.65%)
Oct 07, 2013
6.651
6.705
6.597
6.619
0
-0.10(-1.45%)
Oct 04, 2013
6.705
6.749
6.705
6.716
0
-0.01(-0.16%)
Oct 03, 2013
6.792
6.792
6.705
6.727
0
-0.04(-0.64%)
Oct 02, 2013
6.749
6.868
6.749
6.770
405,776
-0.04(-0.63%)
Oct 01, 2013
6.716
6.830
6.705
6.814
363,092
+0.03(+0.48%)
Sep 27, 2013
6.814
6.868
6.770
6.781
0
-0.08(-1.10%)
Sep 26, 2013
6.792
6.857
6.738
6.857
823,788
+0.06(+0.96%)
Sep 25, 2013
6.976
7.019
6.781
6.792
1,632,744
-0.21(-2.94%)
Sep 24, 2013
7.041
7.051
6.932
6.997
921,351
-0.06(-0.92%)
Sep 23, 2013
7.170
7.170
6.987
7.062
907,653
-0.11(-1.51%)
Sep 20, 2013
7.030
7.279
6.900
7.170
0
+0.15(+2.16%)
Sep 19, 2013
7.106
7.138
6.943
7.019
1,426,949
-0.04(-0.60%)
Sep 18, 2013
6.958
7.073
6.886
7.061
2,203,752
+0.12(+1.78%)
Sep 17, 2013
6.906
6.979
6.865
6.938
1,113,620
+0.07(+1.06%)
Sep 16, 2013
6.886
6.938
6.761
6.865
1,129,137
+0.10(+1.54%)
Sep 13, 2013
6.616
6.823
6.605
6.761
0
+0.21(+3.17%)
Sep 12, 2013
6.543
6.616
6.502
6.553
0
+0.04(+0.64%)
Sep 11, 2013
6.418
6.522
6.418
6.512
0
+0.06(+0.97%)
Sep 10, 2013
6.501
6.512
6.429
6.449
296,675
-0.02(-0.32%)
Sep 09, 2013
6.418
6.501
6.398
6.470
0
+0.07(+1.14%)
Sep 06, 2013
6.304
6.448
6.283
6.398
0
+0.15(+2.33%)
Sep 05, 2013
6.314
6.346
6.242
6.252
0
-0.08(-1.31%)
Sep 04, 2013
6.325
6.429
6.283
6.335
0
+0.00(+0.00%)
Sep 03, 2013
6.283
6.335
6.159
6.335
0
+0.06(+0.99%)
Aug 30, 2013
6.377
6.481
6.273
6.273
0
-0.10(-1.63%)
Aug 29, 2013
6.252
6.377
6.211
6.377
461,515
+0.09(+1.49%)
Aug 28, 2013
6.252
6.325
6.211
6.283
0
-0.01(-0.16%)
Aug 27, 2013
6.252
6.377
6.231
6.294
684,840
-0.04(-0.66%)
Aug 26, 2013
6.283
6.356
6.242
6.335
0
+0.04(+0.66%)
Aug 23, 2013
6.138
6.325
6.138
6.294
0
+0.15(+2.36%)
Aug 22, 2013
6.096
6.190
6.034
6.148
538,891
+0.11(+1.89%)
Aug 21, 2013
5.992
6.138
5.961
6.034
0
+0.04(+0.69%)
Aug 20, 2013
5.899
6.044
5.837
5.992
1,569,655
+0.21(+3.59%)
Aug 19, 2013
6.294
6.294
5.764
5.785
3,179,336
-0.52(-8.24%)
Aug 16, 2013
6.325
6.387
6.283
6.304
0
-0.03(-0.49%)
Aug 15, 2013
6.398
6.408
6.314
6.335
770,382
-0.09(-1.45%)
Aug 14, 2013
6.491
6.533
6.398
6.429
776,802
-0.07(-1.12%)
Aug 13, 2013
6.574
6.574
6.387
6.501
603,306
-0.07(-1.11%)
Aug 12, 2013
6.460
6.574
6.439
6.574
621,731
+0.14(+2.10%)
Aug 09, 2013
6.398
6.481
6.366
6.439
542,059
+0.06(+0.98%)
Aug 08, 2013
6.346
6.460
6.314
6.377
957,290
+0.09(+1.49%)
Aug 07, 2013
6.533
6.533
6.252
6.283
1,697,271
-0.35(-5.32%)
Aug 06, 2013
6.699
6.699
6.605
6.636
478,159
-0.03(-0.47%)
Aug 05, 2013
6.657
6.699
6.595
6.668
528,835
+0.05(+0.78%)
Aug 02, 2013
6.574
6.709
6.574
6.616
640,447
+0.03(+0.47%)
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
.