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 (%)
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%)
Nov 01, 2011
5.483
5.531
5.381
5.460
45,299
-0.03(-0.57%)
Oct 31, 2011
5.538
5.625
5.483
5.491
42,305
-0.07(-1.27%)
Oct 28, 2011
5.499
5.589
5.499
5.562
21,072
+0.00(+0.00%)
Oct 27, 2011
5.570
5.617
5.381
5.562
78,610
+0.04(+0.71%)
Oct 26, 2011
5.350
5.538
5.350
5.523
95,548
+0.18(+3.38%)
Oct 25, 2011
5.342
5.397
5.279
5.342
75,366
+0.06(+1.04%)
Oct 24, 2011
5.185
5.311
5.185
5.287
69,491
+0.10(+1.97%)
Oct 21, 2011
5.263
5.303
5.114
5.185
25,364
-0.05(-0.90%)
Oct 20, 2011
5.263
5.303
5.201
5.232
17,762
+0.01(+0.15%)
Oct 19, 2011
5.130
5.224
5.122
5.224
13,869
+0.07(+1.37%)
Oct 18, 2011
5.075
5.161
5.059
5.153
42,597
+0.09(+1.71%)
Oct 17, 2011
5.091
5.091
5.028
5.067
25,210
-0.01(-0.15%)
Oct 14, 2011
5.004
5.083
5.004
5.075
15,250
+0.06(+1.25%)
Oct 13, 2011
5.012
5.067
4.934
5.012
38,155
-0.01(-0.16%)
Oct 12, 2011
4.988
5.106
4.967
5.020
33,616
+0.04(+0.79%)
Oct 11, 2011
5.036
5.036
4.910
4.981
48,765
-0.04(-0.78%)
Oct 10, 2011
5.083
5.106
4.949
5.020
38,774
-0.01(-0.16%)
Oct 07, 2011
5.051
5.098
5.028
5.028
21,199
+0.00(+0.00%)
Oct 06, 2011
4.879
5.051
4.852
5.028
28,689
+0.14(+2.89%)
Oct 05, 2011
4.926
4.981
4.800
4.886
48,946
-0.09(-1.74%)
Oct 04, 2011
4.965
5.091
4.745
4.973
179,628
-0.13(-2.47%)
Oct 03, 2011
5.483
5.507
4.996
5.098
149,958
-0.37(-6.85%)
Sep 30, 2011
5.546
5.593
5.460
5.473
25,458
-0.10(-1.73%)
Sep 29, 2011
5.609
5.615
5.531
5.570
25,882
+0.02(+0.42%)
Sep 28, 2011
5.531
5.696
5.499
5.546
40,939
+0.02(+0.43%)
Sep 27, 2011
5.500
5.576
5.455
5.523
106,972
+0.00(+0.00%)
Sep 26, 2011
5.500
5.530
5.462
5.523
50,473
+0.07(+1.25%)
Sep 23, 2011
5.424
5.470
5.409
5.454
69,472
+0.04(+0.70%)
Sep 22, 2011
5.462
5.581
5.401
5.417
54,354
-0.09(-1.65%)
Sep 21, 2011
5.606
5.614
5.500
5.508
51,160
+0.05(+0.83%)
Sep 20, 2011
5.492
5.492
5.401
5.462
43,497
+0.00(+0.00%)
Sep 19, 2011
5.485
5.485
5.447
5.462
40,978
-0.02(-0.41%)
Sep 16, 2011
5.500
5.500
5.417
5.485
55,076
+0.00(+0.00%)
Sep 15, 2011
5.538
5.538
5.462
5.485
51,260
-0.03(-0.55%)
Sep 14, 2011
5.576
5.576
5.401
5.515
87,272
-0.06(-1.09%)
Sep 13, 2011
5.591
5.591
5.539
5.576
25,862
+0.01(+0.14%)
Sep 12, 2011
5.614
5.682
5.508
5.568
47,763
-0.02(-0.41%)
Sep 09, 2011
5.621
5.674
5.576
5.591
31,858
-0.05(-0.81%)
Sep 08, 2011
5.682
5.682
5.636
5.636
41,200
-0.05(-0.80%)
Sep 07, 2011
5.682
5.682
5.621
5.682
58,816
+0.05(+0.81%)
Sep 06, 2011
5.599
5.659
5.530
5.636
59,350
+0.03(+0.54%)
Sep 02, 2011
5.583
5.652
5.583
5.606
76,945
+0.03(+0.54%)
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
.