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 (%)
Aug 31, 2016
9.727
9.857
9.711
9.857
499,762
+0.08(+0.83%)
Aug 30, 2016
9.857
9.874
9.727
9.776
354,277
-0.02(-0.17%)
Aug 29, 2016
9.792
9.874
9.727
9.792
289,656
+0.07(+0.67%)
Aug 26, 2016
9.809
9.890
9.678
9.727
407,011
-0.11(-1.16%)
Aug 25, 2016
9.825
9.906
9.809
9.841
249,498
+0.00(+0.00%)
Aug 24, 2016
9.988
10.00
9.825
9.841
381,595
-0.15(-1.47%)
Aug 23, 2016
9.874
10.02
9.784
9.988
347,303
+0.18(+1.83%)
Aug 22, 2016
9.760
9.809
9.743
9.809
344,430
+0.05(+0.50%)
Aug 19, 2016
9.792
9.825
9.645
9.760
891,790
-0.08(-0.83%)
Aug 18, 2016
10.12
10.23
9.792
9.841
1,309,771
-0.34(-3.37%)
Aug 17, 2016
10.31
10.38
10.13
10.18
448,349
-0.16(-1.58%)
Aug 16, 2016
10.45
10.46
10.33
10.35
240,729
-0.10(-0.94%)
Aug 15, 2016
10.49
10.53
10.41
10.45
278,792
+0.00(+0.00%)
Aug 12, 2016
10.38
10.51
10.36
10.45
267,643
+0.03(+0.31%)
Aug 11, 2016
10.46
10.46
10.31
10.41
280,697
+0.00(+0.00%)
Aug 10, 2016
10.48
10.51
10.41
10.41
238,266
-0.03(-0.31%)
Aug 09, 2016
10.36
10.48
10.31
10.45
425,355
+0.10(+0.95%)
Aug 08, 2016
10.38
10.43
10.30
10.35
423,749
+0.00(+0.00%)
Aug 05, 2016
10.00
10.49
9.988
10.35
713,272
+0.34(+3.43%)
Aug 04, 2016
9.939
10.04
9.760
10.00
673,134
+0.02(+0.16%)
Aug 03, 2016
9.988
10.30
9.547
9.988
1,629,469
-0.59(-5.56%)
Aug 02, 2016
10.69
10.77
10.58
10.58
432,886
-0.11(-1.07%)
Aug 01, 2016
10.64
10.72
10.56
10.69
326,798
+0.02(+0.15%)
Jul 29, 2016
10.64
10.72
10.54
10.67
528,679
+0.03(+0.31%)
Jul 28, 2016
10.62
10.67
10.54
10.64
291,269
+0.00(+0.00%)
Jul 27, 2016
10.53
10.66
10.51
10.64
333,658
+0.10(+0.93%)
Jul 26, 2016
10.54
10.69
10.51
10.54
448,206
+0.03(+0.31%)
Jul 25, 2016
10.61
10.61
10.48
10.51
438,587
+0.05(+0.47%)
Jul 22, 2016
10.40
10.54
10.38
10.46
319,341
+0.07(+0.63%)
Jul 21, 2016
10.41
10.56
10.33
10.40
364,788
-0.07(-0.62%)
Jul 20, 2016
10.33
10.52
10.31
10.46
493,128
+0.18(+1.75%)
Jul 19, 2016
10.23
10.31
10.20
10.28
246,812
+0.03(+0.32%)
Jul 18, 2016
10.17
10.27
10.15
10.25
364,613
+0.07(+0.64%)
Jul 15, 2016
10.20
10.20
10.04
10.18
320,031
+0.03(+0.32%)
Jul 14, 2016
10.20
10.20
10.12
10.15
287,319
-0.03(-0.32%)
Jul 13, 2016
10.17
10.20
10.09
10.18
374,064
+0.02(+0.16%)
Jul 12, 2016
10.13
10.23
10.05
10.17
648,098
+0.11(+1.14%)
Jul 11, 2016
9.906
10.05
9.825
10.05
376,504
+0.15(+1.48%)
Jul 08, 2016
9.874
9.988
9.841
9.906
377,115
+0.07(+0.66%)
Jul 07, 2016
10.02
10.02
9.808
9.841
292,878
+0.05(+0.50%)
Jul 05, 2016
9.890
10.00
9.760
9.792
466,255
-0.16(-1.64%)
Jul 01, 2016
9.955
9.955
9.955
9.955
277,506
+0.00(+0.00%)
Jun 30, 2016
9.955
9.972
9.760
9.955
482,860
+0.00(+0.00%)
Jun 29, 2016
9.776
9.988
9.760
9.955
498,003
+0.20(+2.01%)
Jun 28, 2016
9.547
9.792
9.515
9.760
408,558
+0.28(+2.93%)
Jun 27, 2016
9.711
9.841
9.417
9.482
748,663
-0.24(-2.52%)
Jun 24, 2016
9.482
9.996
9.400
9.727
878,807
-0.05(-0.50%)
Jun 23, 2016
9.711
9.874
9.205
9.776
1,407,302
-0.10(-0.99%)
Jun 22, 2016
10.34
10.34
9.607
9.874
2,030,303
-0.50(-4.84%)
Jun 21, 2016
10.44
10.45
10.33
10.38
777,493
-0.02(-0.15%)
Jun 20, 2016
10.31
10.49
10.24
10.39
744,926
+0.13(+1.22%)
Jun 17, 2016
10.17
10.28
10.05
10.27
1,474,121
+0.24(+2.35%)
Jun 16, 2016
9.984
10.05
9.905
10.03
452,205
+0.08(+0.79%)
Jun 15, 2016
9.827
9.984
9.779
9.952
351,568
+0.13(+1.28%)
Jun 14, 2016
9.811
9.883
9.685
9.827
526,485
-0.02(-0.16%)
Jun 13, 2016
9.905
9.937
9.827
9.842
463,022
-0.09(-0.95%)
Jun 10, 2016
10.02
10.06
9.848
9.937
626,356
-0.02(-0.16%)
Jun 09, 2016
9.858
10.03
9.843
9.952
617,175
+0.08(+0.79%)
Jun 08, 2016
9.638
9.874
9.607
9.874
511,373
+0.24(+2.44%)
Jun 07, 2016
9.607
9.670
9.528
9.638
412,447
+0.06(+0.66%)
Jun 06, 2016
9.560
9.638
9.513
9.576
601,219
+0.02(+0.16%)
Jun 03, 2016
9.576
9.638
9.419
9.560
524,656
-0.03(-0.33%)
Jun 02, 2016
9.419
9.607
9.403
9.591
490,284
+0.19(+2.00%)
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
.