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
-0.090 (-1.52%)
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 (%)
Aug 31, 2010
4.230
4.264
4.149
4.264
16,737
-0.01(-0.16%)
Aug 30, 2010
4.339
4.380
4.149
4.271
33,310
-0.07(-1.56%)
Aug 27, 2010
4.346
4.352
4.278
4.339
10,734
-0.01(-0.16%)
Aug 26, 2010
4.407
4.407
4.346
4.346
14,941
-0.04(-0.93%)
Aug 25, 2010
4.366
4.400
4.291
4.386
52,628
+0.10(+2.38%)
Aug 24, 2010
4.230
4.447
4.230
4.284
28,379
+0.06(+1.45%)
Aug 23, 2010
4.244
4.359
4.149
4.223
32,837
+0.01(+0.35%)
Aug 20, 2010
4.162
4.278
4.155
4.208
19,552
+0.01(+0.29%)
Aug 19, 2010
4.169
4.278
4.142
4.196
23,430
-0.05(-1.28%)
Aug 18, 2010
4.318
4.323
4.210
4.250
54,424
-0.04(-0.95%)
Aug 17, 2010
4.244
4.312
4.196
4.291
45,384
+0.05(+1.12%)
Aug 16, 2010
4.176
4.244
4.122
4.244
103,799
+0.04(+0.97%)
Aug 13, 2010
4.183
4.264
4.176
4.203
36,242
-0.01(-0.16%)
Aug 12, 2010
4.210
4.257
4.142
4.210
44,622
-0.07(-1.59%)
Aug 11, 2010
4.271
4.339
4.237
4.278
46,558
-0.06(-1.41%)
Aug 10, 2010
4.264
4.352
4.223
4.339
39,536
+0.07(+1.75%)
Aug 09, 2010
4.203
4.271
4.203
4.264
70,709
+0.02(+0.36%)
Aug 06, 2010
4.244
4.298
4.196
4.249
22,671
+0.01(+0.13%)
Aug 05, 2010
4.196
4.278
4.196
4.244
55,428
+0.03(+0.64%)
Aug 04, 2010
4.312
4.312
4.128
4.217
136,279
-0.11(-2.51%)
Aug 03, 2010
4.305
4.359
4.291
4.325
39,739
-0.01(-0.31%)
Aug 02, 2010
4.346
4.346
4.278
4.339
54,349
+0.00(+0.00%)
Jul 30, 2010
4.278
4.346
4.264
4.339
26,083
+0.05(+1.27%)
Jul 29, 2010
4.318
4.359
4.244
4.284
42,191
-0.05(-1.10%)
Jul 28, 2010
4.251
4.380
4.244
4.332
52,543
+0.08(+1.92%)
Jul 27, 2010
4.305
4.305
4.244
4.251
76,541
-0.05(-1.26%)
Jul 26, 2010
4.298
4.312
4.257
4.305
45,145
+0.05(+1.28%)
Jul 23, 2010
4.278
4.413
4.244
4.251
72,016
-0.05(-1.26%)
Jul 22, 2010
4.339
4.380
4.291
4.305
27,372
-0.03(-0.78%)
Jul 21, 2010
4.400
4.400
4.292
4.339
50,837
-0.04(-0.89%)
Jul 20, 2010
4.413
4.413
4.346
4.378
12,396
-0.04(-0.82%)
Jul 19, 2010
4.413
4.444
4.407
4.414
15,715
+0.00(+0.01%)
Jul 16, 2010
4.413
4.447
4.413
4.413
9,092
+0.00(+0.00%)
Jul 15, 2010
4.447
4.447
4.413
4.413
36,247
-0.01(-0.31%)
Jul 14, 2010
4.441
4.441
4.393
4.427
36,609
+0.06(+1.40%)
Jul 13, 2010
4.413
4.420
4.318
4.366
53,321
-0.05(-1.08%)
Jul 12, 2010
4.284
4.413
4.230
4.413
38,055
+0.12(+2.88%)
Jul 09, 2010
4.400
4.400
4.284
4.290
19,631
-0.03(-0.78%)
Jul 08, 2010
4.312
4.373
4.278
4.324
31,849
+0.14(+3.38%)
Jul 07, 2010
4.196
4.278
4.108
4.183
52,886
-0.06(-1.44%)
Jul 06, 2010
3.884
4.244
3.884
4.244
93,954
+0.39(+10.04%)
Jul 02, 2010
4.251
4.332
3.673
3.857
243,522
-0.39(-9.27%)
Jul 01, 2010
4.318
4.393
4.244
4.251
59,421
-0.12(-2.80%)
Jun 30, 2010
4.452
4.485
4.192
4.373
71,331
-0.05(-1.19%)
Jun 29, 2010
4.287
4.445
4.208
4.426
121,008
-0.03(-0.59%)
Jun 25, 2010
4.452
4.525
4.379
4.452
120,541
+0.05(+1.05%)
Jun 24, 2010
4.611
4.611
4.327
4.406
180,336
-0.21(-4.58%)
Jun 23, 2010
4.690
4.736
4.611
4.617
105,510
-0.07(-1.41%)
Jun 22, 2010
4.663
4.683
4.611
4.683
55,995
+0.06(+1.29%)
Jun 21, 2010
4.657
4.756
4.591
4.624
148,094
+0.01(+0.14%)
Jun 18, 2010
4.525
4.624
4.505
4.617
107,934
+0.10(+2.19%)
Jun 17, 2010
4.967
4.967
4.267
4.518
648,702
-0.50(-10.00%)
Jun 16, 2010
5.080
5.119
5.020
5.020
124,345
-0.07(-1.43%)
Jun 15, 2010
5.119
5.130
5.066
5.093
37,569
+0.00(+0.03%)
Jun 14, 2010
5.060
5.152
4.980
5.091
45,667
+0.08(+1.55%)
Jun 11, 2010
5.013
5.020
4.974
5.013
24,623
-0.01(-0.26%)
Jun 10, 2010
5.126
5.126
5.020
5.027
47,712
-0.06(-1.19%)
Jun 09, 2010
5.152
5.152
5.060
5.087
41,152
-0.01(-0.14%)
Jun 08, 2010
5.106
5.119
5.027
5.095
43,964
+0.03(+0.56%)
Jun 07, 2010
5.086
5.119
5.020
5.066
57,173
-0.07(-1.29%)
Jun 04, 2010
5.040
5.132
5.040
5.132
31,681
+0.01(+0.26%)
Jun 03, 2010
5.027
5.119
5.027
5.119
76,893
+0.10(+1.97%)
Jun 02, 2010
5.000
5.040
4.881
5.020
44,784
+0.06(+1.20%)
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
.