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 30, 2020
6.920
7.056
6.811
6.893
1,149,697
-0.14(-1.93%)
Oct 29, 2020
6.866
7.056
6.730
7.028
936,728
+0.11(+1.57%)
Oct 28, 2020
7.110
7.137
6.838
6.920
1,354,865
-0.27(-3.77%)
Oct 27, 2020
7.435
7.463
7.083
7.191
1,074,922
-0.14(-1.85%)
Oct 26, 2020
7.571
7.571
7.164
7.327
1,224,219
-0.22(-2.88%)
Oct 23, 2020
7.245
7.571
7.232
7.544
1,230,731
+0.30(+4.12%)
Oct 22, 2020
7.056
7.273
7.028
7.245
864,650
+0.22(+3.09%)
Oct 21, 2020
7.110
7.137
6.974
7.028
1,091,876
-0.11(-1.52%)
Oct 20, 2020
7.110
7.218
7.056
7.137
1,050,156
+0.08(+1.15%)
Oct 19, 2020
7.191
7.218
7.056
7.056
989,451
-0.14(-1.89%)
Oct 16, 2020
7.137
7.218
7.088
7.191
671,304
-0.03(-0.38%)
Oct 15, 2020
7.191
7.245
7.083
7.218
669,406
+0.00(+0.00%)
Oct 14, 2020
7.327
7.408
7.191
7.218
824,888
-0.08(-1.12%)
Oct 13, 2020
7.191
7.354
7.164
7.300
1,501,064
+0.05(+0.75%)
Oct 12, 2020
7.273
7.300
7.191
7.245
647,386
-0.07(-0.93%)
Oct 09, 2020
7.354
7.435
7.245
7.313
814,505
-0.04(-0.55%)
Oct 08, 2020
7.110
7.381
7.083
7.354
1,535,710
+0.27(+3.83%)
Oct 07, 2020
7.083
7.137
6.947
7.083
749,796
+0.05(+0.77%)
Oct 06, 2020
7.164
7.273
7.028
7.028
1,390,944
-0.08(-1.15%)
Oct 05, 2020
7.191
7.218
7.083
7.110
707,860
-0.05(-0.76%)
Oct 02, 2020
6.838
7.205
6.784
7.164
852,977
+0.19(+2.72%)
Oct 01, 2020
6.974
7.028
6.811
6.974
751,128
+0.05(+0.78%)
Sep 30, 2020
7.056
7.191
6.866
6.920
1,390,130
-0.11(-1.54%)
Sep 29, 2020
7.110
7.137
6.811
7.028
872,257
-0.14(-1.89%)
Sep 28, 2020
6.893
7.273
6.893
7.164
1,383,044
+0.33(+4.76%)
Sep 25, 2020
6.648
6.866
6.594
6.838
787,420
+0.19(+2.86%)
Sep 24, 2020
6.757
6.866
6.540
6.648
1,031,851
-0.03(-0.41%)
Sep 23, 2020
7.110
7.245
6.648
6.676
1,456,483
-0.37(-5.20%)
Sep 22, 2020
7.016
7.095
6.936
7.042
973,990
+0.11(+1.52%)
Sep 21, 2020
7.253
7.253
6.910
6.936
2,225,213
-0.16(-2.23%)
Sep 18, 2020
7.279
7.345
7.068
7.095
2,686,842
-0.13(-1.82%)
Sep 17, 2020
7.200
7.332
7.121
7.227
966,020
-0.08(-1.08%)
Sep 16, 2020
7.068
7.438
6.963
7.306
2,514,134
+0.32(+4.53%)
Sep 15, 2020
7.095
7.147
6.884
6.989
1,106,318
+0.16(+2.32%)
Sep 14, 2020
6.541
6.857
6.435
6.831
1,356,439
+0.29(+4.44%)
Sep 11, 2020
6.567
6.594
6.330
6.541
1,280,178
+0.03(+0.40%)
Sep 10, 2020
6.699
6.752
6.514
6.514
939,538
-0.18(-2.76%)
Sep 09, 2020
6.805
6.805
6.646
6.699
1,691,976
-0.05(-0.78%)
Sep 08, 2020
6.725
6.857
6.699
6.752
943,331
-0.08(-1.16%)
Sep 04, 2020
6.857
6.884
6.567
6.831
1,143,379
+0.03(+0.39%)
Sep 03, 2020
6.884
7.068
6.725
6.805
1,278,806
-0.08(-1.15%)
Sep 02, 2020
7.042
7.042
6.752
6.884
740,074
+0.00(+0.00%)
Sep 01, 2020
6.910
7.042
6.805
6.884
1,034,884
-0.08(-1.14%)
Aug 31, 2020
7.200
7.200
6.963
6.963
1,267,445
-0.32(-4.35%)
Aug 28, 2020
7.253
7.279
7.134
7.279
602,932
+0.08(+1.10%)
Aug 27, 2020
7.068
7.306
7.068
7.200
838,791
+0.08(+1.11%)
Aug 26, 2020
7.174
7.174
7.042
7.121
1,112,303
-0.03(-0.37%)
Aug 25, 2020
7.200
7.253
6.963
7.147
961,750
-0.03(-0.37%)
Aug 24, 2020
6.805
7.279
6.673
7.174
1,460,307
+0.37(+5.43%)
Aug 21, 2020
6.989
7.016
6.778
6.805
1,335,042
-0.21(-3.01%)
Aug 20, 2020
7.016
7.095
6.936
7.016
641,182
-0.03(-0.37%)
Aug 19, 2020
7.147
7.200
7.016
7.042
797,198
-0.03(-0.37%)
Aug 18, 2020
7.253
7.279
7.068
7.068
897,588
-0.18(-2.55%)
Aug 17, 2020
7.358
7.411
7.174
7.253
842,221
-0.11(-1.43%)
Aug 14, 2020
7.227
7.464
7.121
7.358
753,987
+0.16(+2.20%)
Aug 13, 2020
7.279
7.517
7.174
7.200
988,035
-0.16(-2.15%)
Aug 12, 2020
7.649
7.701
7.253
7.358
991,458
-0.16(-2.11%)
Aug 11, 2020
7.754
7.912
7.517
7.517
1,947,637
-0.03(-0.35%)
Aug 10, 2020
7.306
7.649
7.279
7.543
1,775,697
+0.24(+3.25%)
Aug 07, 2020
7.121
7.332
6.963
7.306
1,508,012
+0.16(+2.21%)
Aug 06, 2020
7.438
7.675
7.147
7.147
2,341,268
+0.11(+1.50%)
Aug 05, 2020
6.778
7.042
6.778
7.042
1,602,290
+0.24(+3.49%)
Aug 04, 2020
6.725
6.805
6.646
6.805
892,280
+0.08(+1.18%)
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
.