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 (%)
Oct 30, 2015
8.263
8.378
8.135
8.135
606,283
-0.14(-1.73%)
Oct 29, 2015
8.378
8.450
8.263
8.278
416,139
-0.11(-1.37%)
Oct 28, 2015
8.292
8.543
8.220
8.392
755,300
+0.11(+1.38%)
Oct 27, 2015
8.621
8.664
8.263
8.278
708,654
-0.33(-3.83%)
Oct 26, 2015
8.593
8.664
8.536
8.607
716,574
+0.11(+1.35%)
Oct 23, 2015
8.493
8.536
8.421
8.493
360,537
+0.06(+0.68%)
Oct 22, 2015
8.464
8.507
8.407
8.435
457,723
+0.00(+0.00%)
Oct 21, 2015
8.378
8.507
8.364
8.435
678,153
+0.09(+1.03%)
Oct 20, 2015
8.178
8.364
8.120
8.349
616,968
+0.17(+2.10%)
Oct 19, 2015
8.106
8.206
8.106
8.178
563,237
+0.04(+0.53%)
Oct 16, 2015
8.149
8.178
8.049
8.135
352,324
+0.00(+0.00%)
Oct 15, 2015
8.049
8.149
7.877
8.135
509,106
+0.14(+1.79%)
Oct 14, 2015
8.034
8.163
7.970
7.991
580,254
-0.10(-1.24%)
Oct 13, 2015
8.292
8.335
8.092
8.092
521,373
-0.24(-2.92%)
Oct 12, 2015
8.349
8.421
8.306
8.335
466,631
-0.06(-0.68%)
Oct 09, 2015
8.378
8.435
8.306
8.392
463,095
-0.01(-0.17%)
Oct 08, 2015
8.321
8.435
8.292
8.407
600,181
+0.11(+1.38%)
Oct 07, 2015
8.206
8.349
8.178
8.292
505,407
+0.13(+1.58%)
Oct 06, 2015
8.135
8.271
8.113
8.163
560,138
+0.03(+0.35%)
Oct 05, 2015
7.777
8.149
7.777
8.135
856,919
+0.36(+4.60%)
Oct 02, 2015
7.662
7.819
7.662
7.777
947,273
+0.00(+0.00%)
Oct 01, 2015
7.877
7.991
7.691
7.777
2,023,205
-0.09(-1.09%)
Sep 30, 2015
7.862
7.905
7.605
7.862
2,024,331
-0.01(-0.18%)
Sep 29, 2015
8.335
8.378
7.862
7.877
2,199,743
-0.52(-6.14%)
Sep 28, 2015
8.951
8.965
8.321
8.392
1,957,336
-0.59(-6.54%)
Sep 25, 2015
9.080
9.108
8.937
8.979
2,056,248
-0.10(-1.10%)
Sep 24, 2015
9.166
9.209
8.965
9.080
1,412,203
-0.13(-1.40%)
Sep 23, 2015
9.112
9.264
9.084
9.209
1,197,165
+0.08(+0.91%)
Sep 22, 2015
8.988
9.153
8.933
9.126
1,151,373
+0.10(+1.07%)
Sep 21, 2015
9.029
9.084
8.905
9.029
2,000,591
-0.19(-2.10%)
Sep 18, 2015
9.112
9.236
9.071
9.222
1,145,886
+0.03(+0.30%)
Sep 17, 2015
9.029
9.291
8.974
9.195
587,770
+0.14(+1.52%)
Sep 16, 2015
9.071
9.160
9.015
9.057
591,156
+0.00(+0.00%)
Sep 15, 2015
9.043
9.084
8.891
9.057
936,942
+0.00(+0.00%)
Sep 14, 2015
9.195
9.250
8.988
9.057
599,111
+0.08(+0.92%)
Sep 11, 2015
8.767
8.974
8.753
8.974
686,888
+0.17(+1.88%)
Sep 10, 2015
8.850
8.863
8.725
8.808
614,257
-0.04(-0.47%)
Sep 09, 2015
9.029
9.043
8.836
8.850
507,849
-0.07(-0.77%)
Sep 08, 2015
8.822
8.946
8.822
8.919
476,505
+0.11(+1.25%)
Sep 04, 2015
8.850
8.808
8.808
8.808
350,280
-0.10(-1.09%)
Sep 03, 2015
8.933
8.974
8.863
8.905
427,076
+0.01(+0.16%)
Sep 02, 2015
8.891
8.960
8.836
8.891
822,800
+0.01(+0.16%)
Sep 01, 2015
8.974
9.015
8.836
8.877
625,055
-0.15(-1.68%)
Aug 31, 2015
9.043
9.098
9.002
9.029
555,760
-0.06(-0.61%)
Aug 28, 2015
9.153
9.167
9.015
9.084
592,428
-0.03(-0.30%)
Aug 27, 2015
9.098
9.167
8.974
9.112
906,338
+0.11(+1.23%)
Aug 26, 2015
8.974
9.043
8.739
9.002
1,543,869
+0.17(+1.87%)
Aug 25, 2015
8.891
9.002
8.767
8.836
1,214,811
+0.04(+0.47%)
Aug 24, 2015
8.643
8.967
7.455
8.794
1,895,841
-0.35(-3.78%)
Aug 21, 2015
9.319
9.436
9.140
9.140
1,057,593
-0.23(-2.50%)
Aug 20, 2015
9.222
9.526
9.209
9.374
1,808,263
+0.17(+1.80%)
Aug 19, 2015
9.195
9.264
9.154
9.209
500,914
+0.01(+0.15%)
Aug 18, 2015
9.264
9.278
9.181
9.195
416,053
-0.06(-0.60%)
Aug 17, 2015
9.140
9.333
9.084
9.250
626,429
+0.10(+1.06%)
Aug 14, 2015
9.043
9.153
9.005
9.153
535,014
+0.10(+1.07%)
Aug 13, 2015
9.043
9.112
8.981
9.057
615,951
-0.03(-0.30%)
Aug 12, 2015
8.988
9.098
8.877
9.084
1,501,083
-0.07(-0.75%)
Aug 11, 2015
9.015
9.291
8.822
9.153
2,130,127
+0.08(+0.91%)
Aug 10, 2015
9.747
9.761
8.988
9.071
3,193,204
-0.69(-7.07%)
Aug 07, 2015
9.692
9.787
9.650
9.761
1,474,770
-0.04(-0.42%)
Aug 06, 2015
9.871
9.885
9.595
9.802
2,013,042
-0.08(-0.84%)
Aug 05, 2015
9.858
10.04
9.499
9.885
4,519,341
-0.47(-4.53%)
Aug 04, 2015
10.40
10.44
10.33
10.35
948,936
-0.03(-0.27%)
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
.