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, 2023
8.689
8.719
8.582
8.592
531,005
-0.07(-0.79%)
Nov 29, 2023
8.523
8.709
8.513
8.660
615,567
+0.21(+2.43%)
Nov 28, 2023
8.425
8.484
8.264
8.455
555,767
+0.01(+0.12%)
Nov 27, 2023
8.406
8.445
8.337
8.445
485,027
+0.04(+0.47%)
Nov 24, 2023
8.425
8.484
8.388
8.406
140,172
-0.03(-0.35%)
Nov 22, 2023
8.445
8.508
8.401
8.435
381,870
+0.04(+0.47%)
Nov 21, 2023
8.367
8.465
8.327
8.396
493,880
-0.04(-0.46%)
Nov 20, 2023
8.377
8.494
8.284
8.435
657,512
+0.06(+0.70%)
Nov 17, 2023
8.279
8.377
8.259
8.377
1,020,416
+0.19(+2.27%)
Nov 16, 2023
8.249
8.298
8.122
8.191
668,395
-0.07(-0.83%)
Nov 15, 2023
8.113
8.269
8.083
8.259
758,127
+0.13(+1.56%)
Nov 14, 2023
7.771
8.132
7.771
8.132
791,958
+0.51(+6.67%)
Nov 13, 2023
7.702
7.712
7.590
7.624
372,753
-0.13(-1.64%)
Nov 10, 2023
7.712
7.751
7.648
7.751
590,469
+0.10(+1.28%)
Nov 09, 2023
7.819
7.863
7.624
7.653
429,793
-0.15(-1.88%)
Nov 08, 2023
7.819
7.819
7.702
7.800
326,204
-0.01(-0.13%)
Nov 07, 2023
7.741
7.819
7.609
7.810
480,353
+0.09(+1.14%)
Nov 06, 2023
7.819
7.868
7.663
7.722
717,471
-0.10(-1.25%)
Nov 03, 2023
7.751
7.955
7.751
7.819
831,626
+0.17(+2.17%)
Nov 02, 2023
7.477
7.653
7.067
7.653
1,226,423
-0.10(-1.26%)
Nov 01, 2023
7.614
7.761
7.526
7.751
726,408
+0.14(+1.80%)
Oct 31, 2023
7.575
7.697
7.546
7.614
678,708
+0.09(+1.17%)
Oct 30, 2023
7.487
7.575
7.443
7.526
771,194
+0.12(+1.58%)
Oct 27, 2023
7.458
7.526
7.350
7.409
718,782
+0.00(+0.00%)
Oct 26, 2023
7.253
7.507
7.253
7.409
611,660
+0.18(+2.43%)
Oct 25, 2023
7.448
7.526
7.233
7.233
774,774
-0.29(-3.90%)
Oct 24, 2023
7.526
7.702
7.516
7.526
582,062
+0.00(+0.00%)
Oct 23, 2023
7.595
7.668
7.394
7.526
607,789
-0.11(-1.41%)
Oct 20, 2023
7.702
7.791
7.624
7.634
691,645
-0.08(-1.01%)
Oct 19, 2023
8.064
8.064
7.702
7.712
1,127,441
-0.34(-4.25%)
Oct 18, 2023
8.269
8.298
8.039
8.054
443,207
-0.26(-3.17%)
Oct 17, 2023
8.328
8.396
8.298
8.318
518,784
-0.09(-1.05%)
Oct 16, 2023
8.279
8.425
8.249
8.406
595,049
+0.17(+2.02%)
Oct 13, 2023
8.484
8.484
8.220
8.240
628,088
-0.17(-1.98%)
Oct 12, 2023
8.543
8.562
8.318
8.406
326,895
-0.16(-1.83%)
Oct 11, 2023
8.435
8.572
8.435
8.562
384,072
+0.15(+1.74%)
Oct 10, 2023
8.386
8.474
8.367
8.416
596,735
+0.04(+0.47%)
Oct 09, 2023
8.044
8.425
8.044
8.377
506,599
+0.24(+3.00%)
Oct 06, 2023
8.015
8.152
7.956
8.132
772,792
+0.09(+1.09%)
Oct 05, 2023
7.927
8.103
7.859
8.044
568,078
+0.09(+1.11%)
Oct 04, 2023
8.025
8.034
7.756
7.956
715,658
-0.01(-0.12%)
Oct 03, 2023
8.113
8.147
7.859
7.966
895,737
-0.18(-2.16%)
Oct 02, 2023
8.249
8.269
8.069
8.142
924,865
-0.16(-1.88%)
Sep 29, 2023
8.289
8.446
8.259
8.298
696,191
+0.05(+0.59%)
Sep 28, 2023
8.142
8.279
8.093
8.249
605,595
+0.10(+1.20%)
Sep 27, 2023
8.249
8.289
8.108
8.152
535,055
-0.06(-0.71%)
Sep 26, 2023
8.396
8.396
8.206
8.210
871,184
-0.22(-2.67%)
Sep 25, 2023
8.455
8.514
8.401
8.435
855,732
-0.09(-1.03%)
Sep 22, 2023
8.279
8.552
8.259
8.523
666,154
+0.25(+3.07%)
Sep 21, 2023
8.787
8.797
8.269
8.269
1,187,102
-0.58(-6.52%)
Sep 20, 2023
9.051
9.119
8.846
8.846
1,185,727
-0.23(-2.58%)
Sep 19, 2023
9.090
9.151
9.033
9.080
943,006
+0.00(+0.00%)
Sep 18, 2023
9.156
9.166
9.042
9.080
920,475
-0.02(-0.21%)
Sep 15, 2023
9.042
9.109
8.982
9.099
1,849,815
+0.06(+0.63%)
Sep 14, 2023
8.976
9.080
8.957
9.042
638,469
+0.15(+1.70%)
Sep 13, 2023
8.853
8.900
8.815
8.891
751,084
+0.07(+0.75%)
Sep 12, 2023
8.777
8.929
8.754
8.825
560,782
+0.07(+0.76%)
Sep 11, 2023
8.758
8.787
8.687
8.758
449,505
+0.04(+0.43%)
Sep 08, 2023
8.711
8.806
8.711
8.720
695,751
+0.01(+0.11%)
Sep 07, 2023
8.768
8.796
8.664
8.711
719,086
-0.02(-0.22%)
Sep 06, 2023
8.806
8.844
8.720
8.730
516,255
-0.08(-0.86%)
Sep 05, 2023
8.995
9.014
8.787
8.806
657,810
-0.26(-2.82%)
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
.