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
)
6.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2009
2.252
2.552
2.252
2.367
10,265
+0.04(+1.93%)
Apr 29, 2009
2.322
2.329
2.220
2.322
19,219
-0.03(-1.36%)
Apr 28, 2009
2.079
2.354
2.079
2.354
37,188
+0.24(+11.52%)
Apr 27, 2009
2.149
2.194
2.009
2.111
12,027
+0.03(+1.55%)
Apr 24, 2009
2.053
2.162
2.053
2.079
6,252
+0.08(+3.82%)
Apr 23, 2009
2.047
2.111
1.983
2.002
17,512
-0.11(-5.15%)
Apr 22, 2009
2.111
2.184
1.932
2.111
14,667
+0.00(+0.00%)
Apr 21, 2009
2.015
2.111
2.015
2.111
15,163
+0.10(+4.76%)
Apr 20, 2009
2.124
2.137
2.015
2.015
11,416
-0.20(-8.96%)
Apr 17, 2009
2.169
2.213
2.015
2.213
19,543
+0.12(+5.49%)
Apr 16, 2009
1.990
2.098
1.887
2.098
14,694
+0.04(+2.18%)
Apr 15, 2009
1.955
2.085
1.913
2.053
13,748
+0.07(+3.55%)
Apr 14, 2009
1.663
1.996
1.663
1.983
40,654
+0.27(+15.67%)
Apr 13, 2009
1.980
1.983
1.427
1.714
985,887
-0.13(-6.94%)
Apr 09, 2009
1.855
2.265
1.759
1.842
139,979
-0.39(-17.48%)
Apr 08, 2009
1.894
2.245
1.702
2.233
121,030
-0.10(-4.38%)
Apr 07, 2009
1.977
2.335
1.836
2.335
36,747
+0.19(+9.02%)
Apr 06, 2009
2.245
2.245
1.970
2.142
30,294
-0.24(-10.12%)
Apr 03, 2009
2.079
2.383
2.079
2.383
2,407
+0.14(+6.43%)
Apr 02, 2009
2.171
2.399
2.171
2.239
1,097
-0.01(-0.57%)
Apr 01, 2009
2.399
2.418
2.245
2.252
2,852
-0.18(-7.37%)
Mar 31, 2009
2.361
2.431
2.329
2.431
24,842
+0.04(+1.88%)
Mar 30, 2009
2.380
2.386
2.380
2.386
2,704
+0.56(+30.88%)
Mar 26, 2009
1.855
1.855
1.823
1.823
2,102
-0.10(-5.00%)
Mar 25, 2009
1.919
1.919
1.919
1.919
625
-0.02(-1.12%)
Mar 24, 2009
1.941
1.941
1.941
1.941
625
-0.02(-1.17%)
Mar 20, 2009
1.529
1.964
1.529
1.964
3,923
+0.40(+25.31%)
Mar 19, 2009
1.542
1.567
1.561
1.567
8,091
+0.00(+0.00%)
Mar 18, 2009
1.542
1.567
1.542
1.567
937
+0.10(+6.52%)
Mar 16, 2009
1.324
1.471
1.471
1.471
1,094
+0.01(+0.44%)
Mar 13, 2009
1.465
1.471
1.465
1.465
2,813
+0.00(+0.00%)
Mar 12, 2009
1.343
1.465
1.337
1.465
41,737
+0.00(+0.00%)
Mar 11, 2009
1.401
1.471
1.222
1.465
1,172
+0.04(+2.69%)
Mar 10, 2009
1.427
1.427
1.427
1.427
468
+0.00(+0.00%)
Mar 09, 2009
1.279
1.427
1.279
1.427
4,333
+0.01(+0.45%)
Mar 06, 2009
1.183
1.420
1.164
1.420
10,052
+0.01(+0.45%)
Mar 05, 2009
1.420
1.427
1.343
1.414
1,989
-0.07(-4.74%)
Mar 04, 2009
1.343
1.484
1.343
1.484
159,758
+0.05(+3.57%)
Mar 02, 2009
1.446
1.561
1.375
1.433
12,274
-0.13(-8.57%)
Feb 27, 2009
1.452
1.567
1.452
1.567
937
-0.03(-1.61%)
Feb 25, 2009
1.395
1.593
1.593
1.593
312
+0.21(+15.28%)
Feb 24, 2009
1.382
1.382
1.382
1.382
189
-0.08(-5.26%)
Feb 23, 2009
1.471
1.471
1.375
1.459
8,675
-0.11(-6.94%)
Feb 20, 2009
1.567
1.567
1.535
1.567
9,141
-0.03(-1.61%)
Feb 19, 2009
1.599
1.606
1.567
1.593
5,472
-0.09(-5.32%)
Feb 13, 2009
1.676
1.682
1.682
1.682
28,137
+0.14(+9.13%)
Feb 11, 2009
1.542
1.542
1.542
1.542
781
-0.06(-3.60%)
Feb 10, 2009
1.612
1.612
1.599
1.599
9,174
+0.00(+0.00%)
Feb 06, 2009
1.631
1.599
1.599
1.599
5,158
+0.02(+1.22%)
Feb 05, 2009
1.567
1.612
1.567
1.580
2,344
+0.01(+0.82%)
Feb 04, 2009
1.567
1.567
1.555
1.567
13,757
+0.00(+0.00%)
Feb 03, 2009
1.574
1.574
1.567
1.567
5,002
-0.01(-0.81%)
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
.