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 (%)
Feb 28, 2014
8.715
8.715
8.659
8.681
1,175,880
-0.03(-0.39%)
Feb 27, 2014
8.647
8.715
8.625
8.715
1,106,899
+0.07(+0.78%)
Feb 26, 2014
8.535
8.704
8.513
8.647
1,097,429
+0.16(+1.85%)
Feb 25, 2014
8.434
8.535
8.412
8.490
787,965
+0.09(+1.07%)
Feb 24, 2014
8.412
8.445
8.378
8.400
685,541
+0.02(+0.27%)
Feb 21, 2014
8.400
8.412
8.355
8.378
539,394
+0.01(+0.13%)
Feb 20, 2014
8.344
8.389
8.322
8.367
651,319
+0.02(+0.27%)
Feb 19, 2014
8.344
8.417
8.333
8.344
822,529
+0.00(+0.00%)
Feb 18, 2014
8.322
8.367
8.299
8.344
665,406
+0.04(+0.54%)
Feb 14, 2014
8.322
8.299
8.299
8.299
350,118
+0.00(+0.00%)
Feb 13, 2014
8.232
8.327
8.198
8.299
783,414
+0.06(+0.68%)
Feb 12, 2014
8.266
8.299
8.232
8.243
623,233
+0.01(+0.14%)
Feb 11, 2014
8.254
8.311
8.209
8.232
780,971
+0.00(+0.00%)
Feb 10, 2014
8.097
8.243
8.097
8.232
1,227,036
+0.12(+1.52%)
Feb 07, 2014
8.063
8.108
8.019
8.108
670,584
+0.10(+1.26%)
Feb 06, 2014
8.019
8.086
7.962
8.007
645,169
+0.01(+0.14%)
Feb 05, 2014
7.985
8.019
7.906
7.996
747,694
+0.03(+0.42%)
Feb 04, 2014
7.884
8.019
7.861
7.962
746,517
+0.06(+0.71%)
Feb 03, 2014
8.052
8.093
7.861
7.906
1,090,686
-0.11(-1.40%)
Jan 31, 2014
7.951
8.108
7.895
8.019
2,264,985
-0.01(-0.14%)
Jan 30, 2014
7.861
8.030
7.849
8.030
1,323,344
+0.19(+2.44%)
Jan 29, 2014
7.884
7.895
7.771
7.839
790,182
-0.03(-0.43%)
Jan 28, 2014
7.805
7.917
7.783
7.873
905,222
+0.10(+1.30%)
Jan 27, 2014
7.962
7.962
7.648
7.771
1,242,783
-0.13(-1.70%)
Jan 24, 2014
7.917
7.940
7.873
7.906
713,889
-0.01(-0.14%)
Jan 23, 2014
7.861
7.940
7.861
7.917
897,179
+0.02(+0.28%)
Jan 22, 2014
7.861
7.929
7.850
7.895
1,123,160
+0.03(+0.43%)
Jan 21, 2014
7.749
7.873
7.738
7.861
1,089,289
+0.16(+2.04%)
Jan 17, 2014
7.749
7.704
7.704
7.704
720,895
-0.03(-0.44%)
Jan 16, 2014
7.715
7.749
7.670
7.738
717,413
+0.04(+0.58%)
Jan 15, 2014
7.693
7.715
7.648
7.693
835,499
+0.00(+0.00%)
Jan 14, 2014
7.648
7.693
7.625
7.693
1,142,443
+0.03(+0.44%)
Jan 13, 2014
7.693
7.715
7.637
7.659
1,540,526
-0.02(-0.29%)
Jan 10, 2014
7.693
7.693
7.625
7.682
1,286,695
+0.03(+0.44%)
Jan 09, 2014
7.693
7.693
7.637
7.648
933,728
-0.02(-0.29%)
Jan 08, 2014
7.625
7.682
7.614
7.670
2,069,690
+0.04(+0.59%)
Jan 07, 2014
7.603
7.659
7.581
7.625
13,175,337
-0.28(-3.55%)
Jan 06, 2014
7.951
8.030
7.906
7.906
1,098,608
-0.04(-0.57%)
Jan 03, 2014
7.861
7.951
7.816
7.951
665,544
+0.13(+1.72%)
Jan 02, 2014
7.850
7.884
7.760
7.816
537,246
-0.03(-0.43%)
Dec 31, 2013
7.749
7.850
7.850
7.850
465,875
+0.09(+1.16%)
Dec 30, 2013
7.783
7.816
7.704
7.760
599,605
-0.03(-0.43%)
Dec 27, 2013
7.805
7.816
7.727
7.794
511,090
-0.01(-0.14%)
Dec 26, 2013
7.873
7.917
7.805
7.805
484,599
-0.07(-0.86%)
Dec 24, 2013
7.895
7.917
7.839
7.873
306,141
+0.02(+0.29%)
Dec 23, 2013
7.884
7.940
7.839
7.850
794,729
-0.02(-0.29%)
Dec 20, 2013
7.839
7.917
7.828
7.873
1,006,931
+0.04(+0.57%)
Dec 19, 2013
7.974
7.974
7.816
7.828
841,568
-0.15(-1.83%)
Dec 18, 2013
7.861
8.052
7.821
7.974
1,177,343
+0.08(+1.00%)
Dec 17, 2013
7.884
8.003
7.787
7.895
1,884,204
+0.03(+0.41%)
Dec 16, 2013
7.884
7.895
7.787
7.863
1,209,954
+0.05(+0.69%)
Dec 13, 2013
7.744
7.841
7.690
7.809
1,365,635
+0.11(+1.40%)
Dec 12, 2013
7.895
7.906
7.657
7.700
1,350,427
-0.17(-2.20%)
Dec 11, 2013
7.927
7.927
7.814
7.873
755,485
-0.01(-0.14%)
Dec 10, 2013
7.787
7.949
7.776
7.884
1,117,353
+0.10(+1.25%)
Dec 09, 2013
7.679
7.798
7.646
7.787
872,174
+0.15(+1.98%)
Dec 06, 2013
7.625
7.679
7.592
7.635
0
+0.02(+0.28%)
Dec 05, 2013
7.592
7.625
7.571
7.614
0
+0.01(+0.14%)
Dec 04, 2013
7.527
7.625
7.462
7.603
749,050
+0.06(+0.86%)
Dec 03, 2013
7.495
7.571
7.473
7.538
0
+0.01(+0.14%)
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
.