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 (%)
Oct 31, 2016
9.976
10.09
9.976
10.03
491,854
+0.03(+0.34%)
Oct 28, 2016
10.15
10.18
9.874
9.993
431,940
+0.00(+0.00%)
Oct 27, 2016
10.18
10.18
9.942
9.993
320,692
-0.12(-1.17%)
Oct 26, 2016
10.21
10.26
10.09
10.11
452,313
-0.12(-1.16%)
Oct 25, 2016
10.28
10.33
10.20
10.23
575,427
-0.03(-0.33%)
Oct 24, 2016
10.26
10.33
10.19
10.26
284,738
+0.03(+0.33%)
Oct 21, 2016
10.11
10.23
10.04
10.23
308,228
+0.05(+0.50%)
Oct 20, 2016
10.16
10.20
10.04
10.18
242,450
+0.02(+0.17%)
Oct 19, 2016
10.01
10.18
9.959
10.16
268,951
+0.20(+2.04%)
Oct 18, 2016
9.942
10.04
9.857
9.959
236,667
+0.07(+0.69%)
Oct 17, 2016
10.01
10.04
9.891
9.891
175,427
-0.08(-0.85%)
Oct 14, 2016
9.993
10.05
9.891
9.976
378,027
-0.03(-0.34%)
Oct 13, 2016
9.959
10.11
9.925
10.01
253,768
+0.05(+0.51%)
Oct 12, 2016
9.789
10.08
9.789
9.959
406,832
+0.15(+1.56%)
Oct 11, 2016
9.772
9.840
9.755
9.806
200,913
-0.03(-0.34%)
Oct 10, 2016
9.687
9.916
9.687
9.840
239,011
+0.15(+1.58%)
Oct 07, 2016
9.670
9.772
9.585
9.687
315,978
+0.02(+0.18%)
Oct 06, 2016
9.772
9.840
9.602
9.670
453,959
-0.17(-1.72%)
Oct 05, 2016
9.925
10.01
9.772
9.840
451,952
-0.07(-0.68%)
Oct 04, 2016
10.15
10.15
9.848
9.908
643,914
-0.20(-2.01%)
Oct 03, 2016
10.04
10.18
10.03
10.11
435,223
-0.10(-1.00%)
Sep 30, 2016
10.23
10.33
10.20
10.21
473,445
+0.02(+0.17%)
Sep 29, 2016
10.23
10.31
10.13
10.20
648,273
+0.02(+0.17%)
Sep 28, 2016
10.11
10.21
10.03
10.18
328,230
+0.07(+0.67%)
Sep 27, 2016
10.09
10.21
10.05
10.11
360,581
+0.00(+0.00%)
Sep 26, 2016
10.20
10.35
10.11
10.11
485,342
-0.14(-1.32%)
Sep 23, 2016
10.31
10.40
10.20
10.25
574,700
-0.19(-1.79%)
Sep 22, 2016
10.11
10.43
10.11
10.43
868,520
+0.34(+3.36%)
Sep 21, 2016
10.08
10.11
9.931
10.09
949,932
+0.10(+0.98%)
Sep 20, 2016
10.01
10.08
9.980
9.997
628,618
+0.02(+0.16%)
Sep 19, 2016
9.752
10.01
9.719
9.980
851,470
+0.33(+3.38%)
Sep 16, 2016
9.899
9.915
9.589
9.654
986,290
-0.07(-0.67%)
Sep 15, 2016
9.654
9.719
9.556
9.719
351,052
+0.13(+1.36%)
Sep 14, 2016
9.556
9.719
9.548
9.589
362,711
+0.02(+0.17%)
Sep 13, 2016
9.752
9.754
9.556
9.573
526,158
-0.18(-1.84%)
Sep 12, 2016
9.540
9.752
9.393
9.752
655,277
+0.13(+1.36%)
Sep 09, 2016
10.11
10.11
9.622
9.622
893,171
-0.49(-4.84%)
Sep 08, 2016
10.06
10.11
9.980
10.11
324,911
+0.05(+0.49%)
Sep 07, 2016
9.899
10.08
9.899
10.06
451,843
+0.16(+1.65%)
Sep 06, 2016
9.931
9.948
9.817
9.899
370,912
+0.03(+0.33%)
Sep 02, 2016
9.785
9.866
9.866
9.866
494,184
+0.11(+1.17%)
Sep 01, 2016
9.866
9.899
9.573
9.752
484,166
-0.10(-0.99%)
Aug 31, 2016
9.719
9.850
9.703
9.850
500,149
+0.08(+0.83%)
Aug 30, 2016
9.850
9.866
9.719
9.768
354,551
-0.02(-0.17%)
Aug 29, 2016
9.785
9.866
9.719
9.785
289,881
+0.07(+0.67%)
Aug 26, 2016
9.801
9.882
9.670
9.719
407,326
-0.11(-1.16%)
Aug 25, 2016
9.817
9.899
9.801
9.834
249,692
+0.00(+0.00%)
Aug 24, 2016
9.980
9.997
9.817
9.834
381,891
-0.15(-1.47%)
Aug 23, 2016
9.866
10.01
9.776
9.980
347,572
+0.18(+1.83%)
Aug 22, 2016
9.752
9.801
9.736
9.801
344,697
+0.05(+0.50%)
Aug 19, 2016
9.785
9.817
9.638
9.752
892,481
-0.08(-0.83%)
Aug 18, 2016
10.11
10.22
9.785
9.834
1,310,786
-0.34(-3.37%)
Aug 17, 2016
10.31
10.37
10.13
10.18
448,696
-0.16(-1.58%)
Aug 16, 2016
10.44
10.45
10.32
10.34
240,916
-0.10(-0.94%)
Aug 15, 2016
10.49
10.52
10.40
10.44
279,008
+0.00(+0.00%)
Aug 12, 2016
10.37
10.50
10.36
10.44
267,850
+0.03(+0.31%)
Aug 11, 2016
10.45
10.45
10.30
10.40
280,914
+0.00(+0.00%)
Aug 10, 2016
10.47
10.50
10.40
10.40
238,450
-0.03(-0.31%)
Aug 09, 2016
10.36
10.47
10.31
10.44
425,684
+0.10(+0.95%)
Aug 08, 2016
10.37
10.42
10.29
10.34
424,077
+0.00(+0.00%)
Aug 05, 2016
9.997
10.48
9.980
10.34
713,824
+0.34(+3.43%)
Aug 04, 2016
9.931
10.03
9.752
9.997
673,655
+0.02(+0.16%)
Aug 03, 2016
9.980
10.29
9.540
9.980
1,630,731
-0.59(-5.56%)
Aug 02, 2016
10.68
10.76
10.57
10.57
433,221
-0.11(-1.07%)
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
.