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
)
5.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2022
9.558
9.621
9.432
9.527
1,181,930
-0.09(-0.98%)
May 27, 2022
9.464
9.652
9.464
9.621
662,639
+0.13(+1.32%)
May 26, 2022
9.370
9.527
9.370
9.495
917,867
+0.13(+1.34%)
May 25, 2022
9.401
9.495
9.275
9.370
840,056
-0.03(-0.33%)
May 24, 2022
9.275
9.432
9.118
9.401
787,882
+0.13(+1.36%)
May 23, 2022
9.118
9.401
9.102
9.275
858,118
+0.19(+2.08%)
May 20, 2022
9.244
9.244
8.929
9.087
1,011,889
-0.09(-1.03%)
May 19, 2022
9.307
9.401
9.181
9.181
1,354,558
-0.16(-1.68%)
May 18, 2022
9.527
9.652
9.338
9.338
1,187,000
-0.28(-2.94%)
May 17, 2022
9.527
9.684
9.495
9.621
1,111,873
+0.19(+2.00%)
May 16, 2022
9.590
9.652
9.432
9.432
879,979
-0.13(-1.32%)
May 13, 2022
9.307
9.558
9.212
9.558
1,849,442
+0.31(+3.40%)
May 12, 2022
9.432
9.432
8.992
9.244
1,468,182
-0.22(-2.33%)
May 11, 2022
9.590
9.684
9.401
9.464
936,392
-0.03(-0.33%)
May 10, 2022
9.652
9.825
9.307
9.495
1,242,486
+0.00(+0.00%)
May 09, 2022
9.778
9.873
9.370
9.495
1,661,522
-0.41(-4.13%)
May 06, 2022
9.873
10.12
9.825
9.904
1,087,110
-0.09(-0.94%)
May 05, 2022
10.16
10.22
9.873
9.998
1,054,123
-0.28(-2.75%)
May 04, 2022
9.841
10.38
9.841
10.28
1,598,918
-0.28(-2.68%)
May 03, 2022
10.12
10.56
10.12
10.56
1,282,646
+0.47(+4.67%)
May 02, 2022
10.16
10.27
9.904
10.09
1,058,947
-0.03(-0.31%)
Apr 29, 2022
10.38
10.50
10.09
10.12
1,125,662
-0.25(-2.42%)
Apr 28, 2022
9.873
10.47
9.715
10.38
1,133,336
+0.38(+3.77%)
Apr 27, 2022
9.904
10.06
9.810
9.998
1,463,262
+0.13(+1.27%)
Apr 26, 2022
10.19
10.25
9.873
9.873
1,631,753
-0.35(-3.38%)
Apr 25, 2022
10.19
10.25
9.967
10.22
1,783,254
+0.03(+0.31%)
Apr 22, 2022
10.41
10.41
10.16
10.19
1,356,979
-0.19(-1.82%)
Apr 21, 2022
10.50
10.66
10.36
10.38
1,479,000
+0.00(+0.00%)
Apr 20, 2022
10.47
10.60
10.34
10.38
1,483,729
+0.03(+0.30%)
Apr 19, 2022
10.75
10.88
10.34
10.34
2,411,680
-0.47(-4.36%)
Apr 18, 2022
11.00
11.04
10.75
10.82
1,406,872
-0.19(-1.71%)
Apr 14, 2022
11.07
11.16
10.94
11.00
579,927
+0.00(+0.00%)
Apr 13, 2022
10.82
11.07
10.72
11.00
1,677,534
+0.19(+1.74%)
Apr 12, 2022
10.85
11.04
10.77
10.82
2,208,972
-0.03(-0.29%)
Apr 11, 2022
10.82
11.00
10.75
10.85
1,060,212
+0.03(+0.29%)
Apr 08, 2022
10.72
10.91
10.63
10.82
1,201,440
+0.13(+1.18%)
Apr 07, 2022
10.97
11.05
10.63
10.69
1,614,682
-0.22(-2.02%)
Apr 06, 2022
11.07
11.16
10.85
10.91
1,762,520
-0.25(-2.25%)
Apr 05, 2022
11.51
11.59
11.16
11.16
1,245,609
-0.31(-2.74%)
Apr 04, 2022
11.54
11.54
11.22
11.48
1,085,341
+0.00(+0.00%)
Apr 01, 2022
11.51
11.60
11.38
11.48
821,731
+0.00(+0.00%)
Mar 31, 2022
11.44
11.57
11.41
11.48
803,166
+0.00(+0.00%)
Mar 30, 2022
11.66
11.66
11.48
11.48
1,354,262
-0.16(-1.35%)
Mar 29, 2022
11.60
11.70
11.54
11.63
1,062,643
+0.16(+1.37%)
Mar 28, 2022
11.41
11.51
11.35
11.48
1,091,542
+0.09(+0.83%)
Mar 25, 2022
11.22
11.41
11.13
11.38
730,511
+0.22(+1.97%)
Mar 24, 2022
11.13
11.22
11.04
11.16
693,004
+0.03(+0.28%)
Mar 23, 2022
11.38
11.44
11.13
11.13
1,449,500
-0.28(-2.48%)
Mar 22, 2022
11.41
11.44
11.29
11.41
1,390,967
+0.15(+1.36%)
Mar 21, 2022
11.41
11.41
11.17
11.26
1,474,967
-0.06(-0.54%)
Mar 18, 2022
11.38
11.44
11.23
11.32
1,757,711
-0.03(-0.27%)
Mar 17, 2022
11.35
11.41
11.26
11.35
647,261
+0.00(+0.00%)
Mar 16, 2022
11.29
11.47
11.17
11.35
1,085,025
+0.12(+1.09%)
Mar 15, 2022
11.11
11.29
11.11
11.23
997,694
+0.09(+0.82%)
Mar 14, 2022
11.23
11.29
11.03
11.14
806,681
-0.12(-1.09%)
Mar 11, 2022
11.32
11.41
11.17
11.26
1,004,638
-0.06(-0.54%)
Mar 10, 2022
11.02
11.32
10.92
11.32
841,955
+0.12(+1.09%)
Mar 09, 2022
11.11
11.32
11.11
11.20
1,549,065
+0.12(+1.11%)
Mar 08, 2022
10.74
11.18
10.71
11.08
1,440,030
+0.31(+2.84%)
Mar 07, 2022
10.95
10.98
10.71
10.77
1,872,514
-0.18(-1.68%)
Mar 04, 2022
10.92
10.98
10.72
10.95
571,520
-0.03(-0.28%)
Mar 03, 2022
10.98
11.05
10.88
10.98
681,312
+0.00(+0.00%)
Mar 02, 2022
10.71
10.98
10.71
10.98
841,033
+0.31(+2.86%)
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
.