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 (%)
Nov 30, 2009
4.417
4.481
4.401
4.437
19,999
+0.02(+0.43%)
Nov 27, 2009
4.481
4.481
4.392
4.417
7,330
-0.06(-1.43%)
Nov 25, 2009
4.481
4.501
4.449
4.481
16,241
+0.00(+0.00%)
Nov 24, 2009
4.520
4.533
4.417
4.481
38,221
+0.01(+0.14%)
Nov 23, 2009
4.481
4.513
4.449
4.475
45,439
+0.03(+0.57%)
Nov 20, 2009
4.481
4.545
4.449
4.450
29,399
-0.03(-0.71%)
Nov 19, 2009
4.469
4.488
4.456
4.481
21,669
+0.04(+0.86%)
Nov 18, 2009
4.475
4.475
4.424
4.443
18,892
+0.02(+0.43%)
Nov 17, 2009
4.424
4.472
4.417
4.424
10,134
+0.00(+0.00%)
Nov 16, 2009
4.462
4.475
4.405
4.424
32,879
-0.03(-0.76%)
Nov 13, 2009
4.392
4.462
4.392
4.458
28,637
-0.00(-0.10%)
Nov 12, 2009
4.392
4.475
4.392
4.462
22,720
+0.07(+1.60%)
Nov 11, 2009
4.392
4.520
4.366
4.392
33,136
+0.03(+0.59%)
Nov 10, 2009
4.398
4.545
4.289
4.366
80,811
-0.10(-2.29%)
Nov 09, 2009
4.469
4.481
4.379
4.469
42,053
+0.08(+1.91%)
Nov 06, 2009
4.481
4.481
4.065
4.385
165,244
-0.06(-1.45%)
Nov 05, 2009
4.398
4.462
4.373
4.449
62,146
+0.13(+3.12%)
Nov 04, 2009
4.014
4.315
3.970
4.315
186,668
+0.46(+11.90%)
Nov 03, 2009
3.880
3.898
3.777
3.856
96,665
+0.01(+0.39%)
Nov 02, 2009
3.905
3.957
3.835
3.841
159,822
-0.05(-1.32%)
Oct 30, 2009
3.860
3.995
3.745
3.892
262,762
+0.01(+0.33%)
Oct 29, 2009
3.950
4.033
3.675
3.880
160,533
-0.05(-1.39%)
Oct 28, 2009
4.296
4.302
3.809
3.934
210,215
-0.42(-9.63%)
Oct 27, 2009
4.706
4.802
4.161
4.353
255,199
-0.37(-7.86%)
Oct 26, 2009
4.994
5.013
4.661
4.725
116,161
-0.22(-4.53%)
Oct 23, 2009
4.972
5.013
4.930
4.949
45,111
-0.02(-0.39%)
Oct 22, 2009
5.032
5.032
4.936
4.968
34,794
-0.01(-0.26%)
Oct 21, 2009
5.051
5.058
4.930
4.981
73,800
-0.04(-0.77%)
Oct 20, 2009
5.012
5.111
4.917
5.019
72,602
-0.02(-0.38%)
Oct 19, 2009
5.045
5.122
4.930
5.038
78,047
+0.05(+0.91%)
Oct 16, 2009
4.949
5.115
4.814
4.993
87,305
+0.08(+1.68%)
Oct 15, 2009
4.744
4.910
4.744
4.910
48,457
+0.11(+2.27%)
Oct 14, 2009
5.128
5.179
4.654
4.802
299,262
-0.20(-3.97%)
Oct 13, 2009
5.179
5.179
4.994
5.000
80,804
-0.15(-2.98%)
Oct 12, 2009
5.154
5.186
5.115
5.154
59,168
+0.08(+1.51%)
Oct 09, 2009
5.122
5.186
4.987
5.077
102,597
-0.01(-0.13%)
Oct 08, 2009
5.128
5.186
4.750
5.083
269,110
-0.26(-4.91%)
Oct 07, 2009
5.499
5.602
5.346
5.346
276,926
-0.07(-1.30%)
Oct 06, 2009
5.563
5.570
5.339
5.416
218,892
+0.09(+1.68%)
Oct 05, 2009
4.994
5.455
4.978
5.327
203,433
+0.25(+4.92%)
Oct 02, 2009
5.026
5.090
4.808
5.077
119,139
+0.05(+1.02%)
Oct 01, 2009
4.898
5.122
4.898
5.026
121,154
+0.16(+3.29%)
Sep 30, 2009
5.141
5.141
4.763
4.866
125,129
+0.20(+4.40%)
Sep 29, 2009
4.674
4.718
4.488
4.661
57,507
-0.04(-0.95%)
Sep 28, 2009
4.936
4.936
4.706
4.706
100,588
-0.04(-0.81%)
Sep 25, 2009
4.802
4.866
4.699
4.744
67,023
-0.05(-1.09%)
Sep 24, 2009
4.795
4.962
4.706
4.796
88,077
+0.07(+1.38%)
Sep 23, 2009
4.661
4.780
4.642
4.731
129,932
+0.07(+1.58%)
Sep 22, 2009
4.481
4.667
4.440
4.658
71,570
+0.19(+4.23%)
Sep 21, 2009
4.385
4.481
4.385
4.469
32,601
+0.08(+1.90%)
Sep 18, 2009
4.417
4.481
4.366
4.385
41,152
-0.04(-0.87%)
Sep 17, 2009
4.411
4.449
4.291
4.424
37,301
+0.02(+0.44%)
Sep 16, 2009
4.257
4.449
4.245
4.405
113,155
+0.17(+3.93%)
Sep 15, 2009
4.219
4.328
4.161
4.238
93,681
+0.07(+1.69%)
Sep 14, 2009
4.110
4.213
4.110
4.168
44,949
+0.07(+1.72%)
Sep 11, 2009
4.097
4.135
4.065
4.097
36,884
+0.00(+0.00%)
Sep 10, 2009
4.200
4.200
4.014
4.097
42,448
-0.07(-1.78%)
Sep 09, 2009
3.976
4.270
3.944
4.172
118,048
+0.23(+5.78%)
Sep 08, 2009
3.880
4.302
3.880
3.944
56,662
+0.04(+0.98%)
Sep 04, 2009
3.732
3.957
3.732
3.905
43,020
+0.12(+3.04%)
Sep 03, 2009
3.777
3.790
3.681
3.790
28,264
-0.01(-0.34%)
Sep 02, 2009
3.784
3.803
3.681
3.803
51,284
+0.06(+1.54%)
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
.