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 24, 2011
5.093
5.189
5.093
5.152
50,111
+0.07(+1.45%)
May 23, 2011
5.056
5.093
5.042
5.078
19,445
+0.03(+0.50%)
May 20, 2011
5.078
5.093
5.020
5.053
57,627
-0.03(-0.49%)
May 19, 2011
5.012
5.078
4.997
5.078
54,311
+0.10(+1.92%)
May 18, 2011
4.931
5.012
4.931
4.983
14,936
+0.06(+1.20%)
May 17, 2011
4.968
5.012
4.894
4.924
55,836
-0.09(-1.76%)
May 16, 2011
4.953
5.020
4.953
5.012
35,724
+0.04(+0.89%)
May 13, 2011
4.968
5.005
4.954
4.968
6,994
-0.04(-0.74%)
May 12, 2011
5.056
5.056
4.968
5.005
24,347
-0.02(-0.37%)
May 11, 2011
4.931
5.042
4.931
5.023
28,884
+0.09(+1.87%)
May 10, 2011
4.939
5.056
4.894
4.931
90,178
+0.04(+0.75%)
May 09, 2011
4.865
4.997
4.821
4.894
52,387
+0.03(+0.59%)
May 06, 2011
4.894
4.902
4.806
4.866
7,134
-0.01(-0.29%)
May 05, 2011
4.858
4.880
4.799
4.880
16,290
+0.01(+0.15%)
May 04, 2011
4.858
4.937
4.858
4.872
32,907
-0.04(-0.75%)
May 03, 2011
4.968
4.968
4.872
4.909
34,395
-0.02(-0.45%)
May 02, 2011
4.953
4.997
4.902
4.931
27,149
-0.07(-1.33%)
Apr 29, 2011
4.961
5.034
4.961
4.997
19,191
+0.05(+1.04%)
Apr 28, 2011
4.902
4.990
4.902
4.946
36,652
+0.06(+1.20%)
Apr 27, 2011
4.806
4.894
4.806
4.887
51,182
+0.11(+2.31%)
Apr 26, 2011
4.843
4.880
4.762
4.777
48,020
-0.01(-0.15%)
Apr 25, 2011
4.872
4.997
4.637
4.784
113,444
-0.19(-3.85%)
Apr 21, 2011
4.975
4.975
4.821
4.975
21,341
-0.01(-0.15%)
Apr 20, 2011
4.916
5.042
4.916
4.983
40,153
+0.07(+1.35%)
Apr 19, 2011
4.791
4.939
4.785
4.916
29,042
+0.10(+1.98%)
Apr 18, 2011
4.887
4.887
4.718
4.821
29,692
-0.05(-1.06%)
Apr 15, 2011
4.821
4.916
4.710
4.872
23,845
+0.01(+0.15%)
Apr 14, 2011
4.880
4.961
4.534
4.865
147,702
-0.11(-2.29%)
Apr 13, 2011
5.064
5.064
4.968
4.979
20,183
-0.08(-1.67%)
Apr 12, 2011
5.108
5.130
5.005
5.064
24,483
+0.05(+1.02%)
Apr 11, 2011
5.145
5.145
5.005
5.012
32,114
-0.07(-1.29%)
Apr 08, 2011
5.086
5.086
5.071
5.078
11,410
-0.01(-0.16%)
Apr 07, 2011
5.145
5.152
5.078
5.086
15,002
-0.06(-1.14%)
Apr 06, 2011
5.145
5.218
5.064
5.145
16,644
+0.07(+1.30%)
Apr 05, 2011
4.997
5.078
4.931
5.078
25,146
+0.08(+1.62%)
Apr 04, 2011
5.152
5.152
4.991
4.997
43,179
-0.15(-3.00%)
Apr 01, 2011
5.137
5.217
5.020
5.152
63,970
-0.05(-0.99%)
Mar 31, 2011
5.226
5.248
5.189
5.204
12,091
-0.01(-0.14%)
Mar 30, 2011
5.211
5.226
5.123
5.211
18,538
+0.03(+0.57%)
Mar 29, 2011
5.196
5.256
5.100
5.181
35,865
-0.02(-0.42%)
Mar 28, 2011
5.204
5.246
5.182
5.204
60,357
+0.00(+0.00%)
Mar 25, 2011
5.168
5.239
5.168
5.204
31,017
+0.03(+0.54%)
Mar 24, 2011
5.218
5.239
5.176
5.176
45,038
-0.04(-0.67%)
Mar 23, 2011
5.218
5.218
5.153
5.211
26,824
+0.01(+0.14%)
Mar 22, 2011
5.053
5.204
5.046
5.204
31,119
+0.18(+3.57%)
Mar 21, 2011
5.089
5.139
4.936
5.024
71,024
+0.09(+1.74%)
Mar 18, 2011
5.053
5.053
4.938
4.938
88,585
-0.10(-1.99%)
Mar 17, 2011
5.053
5.060
4.988
5.038
33,092
+0.01(+0.14%)
Mar 16, 2011
5.031
5.046
4.967
5.031
30,060
-0.01(-0.14%)
Mar 15, 2011
5.017
5.053
4.723
5.038
134,888
-0.02(-0.43%)
Mar 14, 2011
5.074
5.103
5.053
5.060
30,446
-0.05(-0.98%)
Mar 11, 2011
5.089
5.132
5.053
5.110
24,009
+0.05(+0.99%)
Mar 10, 2011
5.060
5.082
5.010
5.060
37,147
+0.00(+0.00%)
Mar 09, 2011
5.153
5.153
5.024
5.060
44,426
-0.09(-1.81%)
Mar 08, 2011
5.117
5.168
5.110
5.153
36,987
+0.04(+0.70%)
Mar 07, 2011
5.160
5.218
5.096
5.117
61,141
-0.04(-0.83%)
Mar 04, 2011
5.218
5.218
5.096
5.160
40,100
-0.04(-0.69%)
Mar 03, 2011
5.168
5.204
5.132
5.196
17,966
+0.04(+0.84%)
Mar 02, 2011
5.160
5.160
5.089
5.153
17,286
+0.06(+1.13%)
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
.