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 (%)
Jan 31, 2012
5.840
5.875
5.824
5.840
99,972
-0.01(-0.14%)
Jan 30, 2012
5.807
5.882
5.807
5.849
66,687
+0.04(+0.71%)
Jan 27, 2012
5.849
5.857
5.783
5.807
134,914
-0.02(-0.28%)
Jan 26, 2012
5.865
5.890
5.807
5.824
144,946
+0.00(+0.00%)
Jan 25, 2012
5.882
5.882
5.816
5.824
140,311
-0.02(-0.28%)
Jan 24, 2012
5.799
5.890
5.791
5.840
79,410
+0.00(+0.00%)
Jan 23, 2012
5.898
5.898
5.783
5.840
130,719
+0.00(+0.00%)
Jan 20, 2012
5.742
5.898
5.742
5.840
249,139
+0.09(+1.58%)
Jan 19, 2012
5.766
5.774
5.742
5.750
196,188
-0.02(-0.29%)
Jan 18, 2012
5.774
5.774
5.733
5.766
88,838
-0.01(-0.14%)
Jan 17, 2012
5.742
5.774
5.725
5.774
43,795
+0.05(+0.86%)
Jan 13, 2012
5.783
5.791
5.700
5.725
118,108
-0.05(-0.86%)
Jan 12, 2012
5.849
5.873
5.766
5.774
133,035
-0.07(-1.13%)
Jan 11, 2012
5.849
5.857
5.807
5.840
146,726
+0.02(+0.28%)
Jan 10, 2012
5.783
5.832
5.774
5.824
70,870
+0.07(+1.15%)
Jan 09, 2012
5.799
5.816
5.741
5.758
95,945
-0.01(-0.14%)
Jan 06, 2012
5.643
5.807
5.634
5.766
173,627
+0.09(+1.60%)
Jan 05, 2012
5.717
5.733
5.651
5.676
323,787
-0.07(-1.29%)
Jan 04, 2012
5.865
5.906
5.700
5.750
251,095
-0.20(-3.33%)
Dec 30, 2011
5.882
5.948
5.882
5.948
90,727
+0.06(+0.98%)
Dec 29, 2011
5.873
5.923
5.857
5.890
75,527
-0.01(-0.14%)
Dec 28, 2011
5.964
5.964
5.857
5.898
128,525
-0.07(-1.24%)
Dec 27, 2011
6.038
6.129
5.939
5.972
175,543
-0.06(-0.96%)
Dec 23, 2011
5.882
6.147
5.882
6.030
220,138
+0.26(+4.58%)
Dec 21, 2011
5.711
5.876
5.648
5.766
664,291
+0.09(+1.52%)
Dec 20, 2011
5.813
5.813
5.656
5.680
741,052
-0.06(-1.09%)
Dec 19, 2011
5.868
5.876
5.711
5.743
772,525
+0.05(+0.97%)
Dec 16, 2011
5.688
5.853
5.633
5.688
1,041,657
+0.11(+1.97%)
Dec 15, 2011
5.460
5.688
5.460
5.578
823,044
+0.10(+1.87%)
Dec 14, 2011
5.256
5.499
5.256
5.476
538,078
+0.19(+3.57%)
Dec 13, 2011
5.326
5.373
5.230
5.287
95,176
-0.04(-0.74%)
Dec 12, 2011
5.334
5.366
5.303
5.326
55,544
-0.02(-0.44%)
Dec 09, 2011
5.303
5.366
5.271
5.350
62,430
+0.05(+0.89%)
Dec 08, 2011
5.397
5.397
5.263
5.303
93,959
-0.08(-1.46%)
Dec 07, 2011
5.366
5.405
5.342
5.381
175,886
-0.02(-0.29%)
Dec 06, 2011
5.389
5.421
5.350
5.397
135,527
-0.02(-0.43%)
Dec 05, 2011
5.405
5.428
5.342
5.421
189,053
+0.02(+0.29%)
Dec 02, 2011
5.381
5.413
5.334
5.405
205,793
+0.09(+1.78%)
Dec 01, 2011
5.389
5.411
5.303
5.311
1,204,473
-0.27(-4.79%)
Nov 30, 2011
5.609
5.617
5.538
5.578
185,132
+0.01(+0.14%)
Nov 29, 2011
5.515
5.617
5.444
5.570
75,833
+0.06(+1.14%)
Nov 28, 2011
5.696
5.696
5.499
5.507
56,912
-0.07(-1.27%)
Nov 25, 2011
5.523
5.609
5.507
5.578
34,035
+0.02(+0.42%)
Nov 23, 2011
5.483
5.578
5.452
5.554
66,868
+0.05(+0.86%)
Nov 22, 2011
5.444
5.562
5.437
5.507
11,371
+0.05(+1.01%)
Nov 21, 2011
5.468
5.570
5.436
5.452
49,067
-0.05(-0.86%)
Nov 18, 2011
5.578
5.586
5.448
5.499
42,343
-0.08(-1.41%)
Nov 17, 2011
5.727
5.727
5.483
5.578
102,044
-0.20(-3.53%)
Nov 16, 2011
5.515
5.892
5.515
5.782
301,324
+0.24(+4.40%)
Nov 15, 2011
5.507
5.625
5.483
5.538
25,489
+0.03(+0.57%)
Nov 14, 2011
5.531
5.625
5.436
5.507
25,818
-0.02(-0.28%)
Nov 11, 2011
5.625
5.625
5.436
5.523
23,197
-0.02(-0.28%)
Nov 10, 2011
5.593
5.656
5.523
5.538
20,065
-0.02(-0.31%)
Nov 09, 2011
5.578
5.656
5.499
5.556
36,121
-0.05(-0.81%)
Nov 08, 2011
5.538
5.601
5.421
5.601
37,076
+0.12(+2.15%)
Nov 07, 2011
5.460
5.538
5.460
5.483
16,549
+0.01(+0.14%)
Nov 04, 2011
5.421
5.476
5.413
5.476
22,608
+0.05(+1.01%)
Nov 03, 2011
5.523
5.523
5.413
5.421
25,178
+0.02(+0.44%)
Nov 02, 2011
5.531
5.531
5.381
5.397
16,724
-0.06(-1.15%)
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
.