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 (%)
May 28, 2010
4.947
4.987
4.822
4.946
50,463
-0.00(-0.03%)
May 27, 2010
4.908
5.000
4.822
4.947
15,918
+0.11(+2.32%)
May 26, 2010
4.829
4.934
4.829
4.835
50,274
+0.02(+0.41%)
May 25, 2010
4.796
4.815
4.683
4.815
35,290
-0.04(-0.82%)
May 24, 2010
4.815
4.947
4.815
4.855
17,629
+0.02(+0.41%)
May 21, 2010
4.657
4.974
4.624
4.835
80,584
+0.09(+1.95%)
May 20, 2010
4.736
4.822
4.723
4.743
81,851
-0.18(-3.62%)
May 19, 2010
5.033
5.033
4.921
4.921
94,619
-0.11(-2.23%)
May 18, 2010
5.086
5.086
5.033
5.033
28,137
-0.02(-0.33%)
May 17, 2010
5.113
5.113
5.020
5.050
39,631
-0.03(-0.56%)
May 14, 2010
5.086
5.099
5.053
5.078
32,511
-0.00(-0.01%)
May 13, 2010
5.080
5.119
5.027
5.079
57,718
+0.03(+0.51%)
May 12, 2010
5.066
5.080
5.000
5.053
59,625
+0.03(+0.66%)
May 11, 2010
5.020
5.053
4.954
5.020
87,525
+0.06(+1.20%)
May 10, 2010
4.955
5.020
4.851
4.961
131,000
+0.17(+3.59%)
May 07, 2010
4.901
5.020
4.657
4.789
151,876
-0.02(-0.41%)
May 06, 2010
5.053
5.086
2.735
4.809
312,258
-0.26(-5.21%)
May 05, 2010
5.053
5.086
5.013
5.073
107,380
-0.01(-0.13%)
May 04, 2010
5.060
5.119
5.033
5.080
90,471
+0.01(+0.26%)
May 03, 2010
5.086
5.106
5.053
5.066
74,947
-0.01(-0.13%)
Apr 30, 2010
5.119
5.119
5.040
5.073
107,038
-0.01(-0.26%)
Apr 29, 2010
5.113
5.119
5.060
5.086
97,190
+0.01(+0.26%)
Apr 28, 2010
5.093
5.093
5.060
5.073
71,432
+0.02(+0.39%)
Apr 27, 2010
5.093
5.106
5.053
5.053
64,412
-0.01(-0.26%)
Apr 26, 2010
5.086
5.119
5.053
5.066
165,533
+0.03(+0.66%)
Apr 23, 2010
5.066
5.086
4.987
5.033
60,618
-0.06(-1.17%)
Apr 22, 2010
5.066
5.093
5.027
5.093
35,952
+0.05(+0.92%)
Apr 21, 2010
5.073
5.106
5.040
5.047
64,715
-0.02(-0.39%)
Apr 20, 2010
5.053
5.066
5.027
5.066
51,992
+0.01(+0.26%)
Apr 19, 2010
5.020
5.053
4.967
5.053
83,182
+0.00(+0.00%)
Apr 16, 2010
5.086
5.086
5.027
5.053
64,691
+0.00(+0.00%)
Apr 15, 2010
5.047
5.080
5.020
5.053
115,478
+0.03(+0.66%)
Apr 14, 2010
5.007
5.099
4.994
5.020
90,874
+0.05(+1.06%)
Apr 13, 2010
4.901
4.980
4.881
4.967
77,108
+0.09(+1.76%)
Apr 12, 2010
4.762
4.888
4.762
4.881
51,813
+0.11(+2.21%)
Apr 09, 2010
4.749
4.796
4.729
4.776
33,907
+0.00(+0.08%)
Apr 08, 2010
4.743
4.789
4.637
4.772
78,131
+0.05(+1.03%)
Apr 07, 2010
4.729
4.802
4.670
4.723
110,220
-0.05(-1.11%)
Apr 06, 2010
4.954
4.987
4.650
4.776
215,654
-0.18(-3.60%)
Apr 05, 2010
5.053
5.053
4.954
4.954
127,388
-0.05(-1.10%)
Apr 01, 2010
4.961
5.009
5.009
5.009
65,249
+0.02(+0.44%)
Mar 31, 2010
4.994
5.080
4.961
4.987
83,076
-0.03(-0.66%)
Mar 30, 2010
5.185
5.185
4.961
5.020
81,934
-0.05(-1.04%)
Mar 29, 2010
5.118
5.118
5.033
5.073
108,759
+0.05(+1.02%)
Mar 26, 2010
5.131
5.182
5.022
5.022
126,917
-0.08(-1.63%)
Mar 25, 2010
5.131
5.150
5.105
5.105
104,995
-0.03(-0.57%)
Mar 24, 2010
5.143
5.182
5.124
5.134
168,035
+0.02(+0.33%)
Mar 23, 2010
5.118
5.118
5.111
5.118
118,843
+0.01(+0.13%)
Mar 22, 2010
5.118
5.118
5.073
5.111
116,725
-0.01(-0.12%)
Mar 19, 2010
5.118
5.118
5.022
5.118
97,132
+0.02(+0.38%)
Mar 18, 2010
5.060
5.118
5.041
5.099
101,374
+0.08(+1.66%)
Mar 17, 2010
4.926
5.047
4.875
5.015
170,926
+0.15(+3.16%)
Mar 16, 2010
4.798
4.862
4.773
4.862
48,717
+0.07(+1.36%)
Mar 15, 2010
4.785
4.843
4.753
4.797
61,751
+0.01(+0.11%)
Mar 12, 2010
4.798
4.836
4.766
4.791
85,646
+0.02(+0.40%)
Mar 11, 2010
4.798
4.862
4.766
4.772
79,641
-0.03(-0.53%)
Mar 10, 2010
4.766
4.862
4.766
4.798
121,712
+0.06(+1.21%)
Mar 09, 2010
4.791
4.798
4.715
4.740
86,129
+0.07(+1.51%)
Mar 08, 2010
4.951
4.990
4.670
4.670
234,148
+0.03(+0.69%)
Mar 05, 2010
4.600
4.664
4.574
4.638
70,479
+0.06(+1.40%)
Mar 04, 2010
4.574
4.638
4.542
4.574
72,060
-0.02(-0.42%)
Mar 03, 2010
4.555
4.606
4.496
4.593
117,888
+0.06(+1.27%)
Mar 02, 2010
4.446
4.548
4.440
4.536
124,905
+0.10(+2.31%)
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
.