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 (%)
Jan 30, 2015
10.11
10.12
9.970
9.983
785,500
-0.14(-1.40%)
Jan 29, 2015
10.12
10.16
10.01
10.12
971,060
-0.01(-0.13%)
Jan 28, 2015
10.25
10.25
10.11
10.14
644,385
-0.06(-0.63%)
Jan 27, 2015
10.14
10.25
10.14
10.20
877,088
+0.04(+0.38%)
Jan 26, 2015
10.18
10.18
10.06
10.16
857,286
+0.09(+0.90%)
Jan 23, 2015
10.16
10.18
10.06
10.07
532,216
-0.08(-0.76%)
Jan 22, 2015
10.09
10.16
10.03
10.15
854,160
+0.12(+1.16%)
Jan 21, 2015
9.996
10.09
9.944
10.03
703,189
+0.06(+0.65%)
Jan 20, 2015
10.05
10.05
9.944
9.970
541,381
-0.03(-0.26%)
Jan 16, 2015
9.867
9.996
9.841
9.996
567,170
+0.12(+1.17%)
Jan 15, 2015
9.918
9.996
9.880
9.880
677,508
-0.06(-0.65%)
Jan 14, 2015
9.944
10.02
9.841
9.944
846,568
-0.01(-0.13%)
Jan 13, 2015
10.05
10.10
9.931
9.957
859,826
-0.12(-1.22%)
Jan 12, 2015
10.07
10.12
10.02
10.08
511,124
-0.03(-0.32%)
Jan 09, 2015
10.06
10.15
10.03
10.11
559,707
+0.01(+0.13%)
Jan 08, 2015
10.16
10.16
10.05
10.10
863,796
-0.04(-0.38%)
Jan 07, 2015
10.14
10.16
10.02
10.14
760,264
-0.01(-0.06%)
Jan 06, 2015
10.18
10.25
10.10
10.14
984,447
-0.02(-0.19%)
Jan 05, 2015
10.12
10.19
10.03
10.16
997,609
+0.04(+0.38%)
Jan 02, 2015
9.996
10.12
9.931
10.12
585,824
+0.18(+1.82%)
Dec 31, 2014
10.12
9.944
9.944
9.944
663,611
-0.14(-1.41%)
Dec 30, 2014
10.09
10.16
10.05
10.09
460,715
-0.04(-0.38%)
Dec 29, 2014
10.06
10.16
10.05
10.12
572,100
+0.08(+0.77%)
Dec 26, 2014
9.931
10.06
9.931
10.05
431,503
+0.10(+1.04%)
Dec 24, 2014
9.996
9.944
9.944
9.944
622,906
-0.08(-0.77%)
Dec 23, 2014
10.07
10.14
9.970
10.02
1,242,969
-0.13(-1.27%)
Dec 22, 2014
10.15
10.20
10.07
10.15
955,858
-0.08(-0.76%)
Dec 19, 2014
10.03
10.28
9.938
10.23
3,341,581
+0.19(+1.93%)
Dec 18, 2014
10.11
10.13
9.918
10.03
1,829,614
+0.06(+0.65%)
Dec 17, 2014
9.870
10.01
9.795
9.970
2,228,096
+0.14(+1.39%)
Dec 16, 2014
9.820
9.895
9.721
9.833
1,666,052
+0.02(+0.25%)
Dec 15, 2014
9.845
9.895
9.758
9.808
1,437,190
+0.06(+0.64%)
Dec 12, 2014
9.845
9.858
9.733
9.746
616,778
-0.10(-1.01%)
Dec 11, 2014
9.820
9.858
9.731
9.845
708,986
+0.10(+1.02%)
Dec 10, 2014
9.820
9.870
9.733
9.746
698,105
-0.12(-1.26%)
Dec 09, 2014
9.596
9.870
9.446
9.870
1,415,164
+0.21(+2.19%)
Dec 08, 2014
9.833
9.870
9.596
9.658
1,389,030
-0.11(-1.15%)
Dec 05, 2014
9.932
9.957
9.683
9.770
1,519,131
-0.17(-1.69%)
Dec 04, 2014
9.982
10.03
9.920
9.939
770,606
-0.09(-0.93%)
Dec 03, 2014
10.03
10.06
9.995
10.03
746,095
+0.01(+0.12%)
Dec 02, 2014
9.970
10.03
9.895
10.02
1,990,471
+0.07(+0.75%)
Dec 01, 2014
10.07
10.07
9.908
9.945
1,277,811
-0.07(-0.75%)
Nov 28, 2014
10.02
10.08
9.970
10.02
1,067,531
+0.01(+0.12%)
Nov 26, 2014
10.03
10.01
10.01
10.01
1,356,570
-0.03(-0.25%)
Nov 25, 2014
9.957
10.03
9.908
10.03
1,587,615
+0.12(+1.26%)
Nov 24, 2014
9.795
9.945
9.758
9.908
2,528,567
+0.11(+1.15%)
Nov 21, 2014
9.621
9.808
9.596
9.795
16,637,094
-0.40(-3.91%)
Nov 20, 2014
10.16
10.22
10.13
10.19
578,923
+0.05(+0.49%)
Nov 19, 2014
10.22
10.22
10.13
10.14
531,687
-0.07(-0.73%)
Nov 18, 2014
10.16
10.22
10.12
10.22
680,108
+0.07(+0.74%)
Nov 17, 2014
10.13
10.14
10.09
10.14
500,763
+0.04(+0.37%)
Nov 14, 2014
10.09
10.16
10.09
10.11
559,967
+0.00(+0.00%)
Nov 13, 2014
10.12
10.16
10.09
10.11
565,513
-0.01(-0.12%)
Nov 12, 2014
10.08
10.12
10.04
10.12
582,166
+0.04(+0.37%)
Nov 11, 2014
10.02
10.12
9.995
10.08
766,733
+0.06(+0.62%)
Nov 10, 2014
9.932
10.02
9.883
10.02
873,035
+0.09(+0.88%)
Nov 07, 2014
9.808
9.970
9.783
9.932
947,919
+0.06(+0.63%)
Nov 06, 2014
9.795
9.870
9.733
9.870
756,509
+0.11(+1.15%)
Nov 05, 2014
9.795
9.895
9.721
9.758
1,338,734
+0.07(+0.77%)
Nov 04, 2014
9.808
9.808
9.658
9.683
462,662
-0.10(-1.02%)
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
.