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 (%)
Apr 30, 2014
8.480
8.631
8.433
8.561
3,075,734
+0.08(+0.96%)
Apr 29, 2014
8.631
8.642
8.456
8.480
1,150,291
-0.09(-1.08%)
Apr 28, 2014
8.538
8.712
8.538
8.572
1,068,943
+0.00(+0.00%)
Apr 25, 2014
8.665
8.689
8.538
8.572
953,807
-0.07(-0.81%)
Apr 24, 2014
8.700
8.712
8.607
8.642
806,118
-0.03(-0.40%)
Apr 23, 2014
8.631
8.700
8.584
8.677
741,847
+0.03(+0.40%)
Apr 22, 2014
8.619
8.700
8.601
8.642
798,138
+0.07(+0.79%)
Apr 21, 2014
8.480
8.607
8.445
8.575
889,777
+0.13(+1.54%)
Apr 17, 2014
8.445
8.445
8.445
8.445
516,710
+0.01(+0.14%)
Apr 16, 2014
8.340
8.433
8.294
8.433
1,063,591
+0.12(+1.40%)
Apr 15, 2014
8.503
8.526
8.137
8.317
2,740,094
-0.21(-2.45%)
Apr 14, 2014
8.665
8.712
8.456
8.526
1,587,518
-0.15(-1.74%)
Apr 11, 2014
8.723
8.770
8.677
8.677
960,037
-0.06(-0.66%)
Apr 10, 2014
8.782
8.840
8.735
8.735
1,038,391
-0.07(-0.79%)
Apr 09, 2014
8.828
8.828
8.747
8.805
777,068
-0.01(-0.13%)
Apr 08, 2014
8.805
8.816
8.723
8.816
1,249,283
+0.06(+0.66%)
Apr 07, 2014
8.758
8.816
8.723
8.758
1,114,805
+0.02(+0.27%)
Apr 04, 2014
8.840
8.840
8.723
8.735
1,434,757
-0.07(-0.79%)
Apr 03, 2014
8.805
8.851
8.770
8.805
2,153,049
-0.03(-0.39%)
Apr 02, 2014
8.735
8.840
8.677
8.840
18,335,058
-0.24(-2.69%)
Apr 01, 2014
9.060
9.118
9.037
9.084
715,618
+0.05(+0.51%)
Mar 31, 2014
9.037
9.037
9.002
9.037
1,098,338
+0.03(+0.39%)
Mar 28, 2014
8.944
9.049
8.887
9.002
443,094
+0.03(+0.39%)
Mar 27, 2014
8.816
9.049
8.782
8.967
845,189
+0.14(+1.58%)
Mar 26, 2014
9.002
9.002
8.828
8.828
1,115,422
-0.17(-1.94%)
Mar 25, 2014
9.130
9.153
8.933
9.002
1,175,009
-0.16(-1.77%)
Mar 24, 2014
9.269
9.269
9.130
9.165
877,947
-0.13(-1.37%)
Mar 21, 2014
9.049
9.293
8.985
9.293
1,860,209
+0.39(+4.44%)
Mar 20, 2014
8.898
8.933
8.770
8.898
1,467,453
-0.03(-0.39%)
Mar 19, 2014
9.045
9.101
8.921
8.933
2,568,823
-0.09(-1.00%)
Mar 18, 2014
8.966
9.034
8.899
9.022
1,359,458
+0.10(+1.13%)
Mar 17, 2014
8.933
8.966
8.876
8.921
1,006,048
+0.07(+0.76%)
Mar 14, 2014
8.832
8.966
8.820
8.854
798,831
+0.03(+0.38%)
Mar 13, 2014
8.820
8.832
8.731
8.820
700,411
+0.04(+0.51%)
Mar 12, 2014
8.517
8.787
8.517
8.775
925,295
+0.26(+3.03%)
Mar 11, 2014
8.630
8.686
8.506
8.517
610,712
-0.11(-1.30%)
Mar 10, 2014
8.495
8.652
8.484
8.630
749,600
+0.13(+1.59%)
Mar 07, 2014
8.641
8.686
8.439
8.495
1,910,708
-0.24(-2.70%)
Mar 06, 2014
8.787
8.832
8.568
8.731
2,008,408
-0.21(-2.38%)
Mar 05, 2014
8.899
8.989
8.809
8.944
1,784,367
+0.22(+2.57%)
Mar 04, 2014
8.753
8.798
8.674
8.719
2,003,178
-0.01(-0.13%)
Mar 03, 2014
8.652
8.764
8.641
8.731
1,045,325
+0.06(+0.65%)
Feb 28, 2014
8.708
8.708
8.652
8.674
1,176,791
-0.03(-0.39%)
Feb 27, 2014
8.641
8.708
8.618
8.708
1,107,756
+0.07(+0.78%)
Feb 26, 2014
8.529
8.697
8.506
8.641
1,098,278
+0.16(+1.85%)
Feb 25, 2014
8.428
8.529
8.405
8.484
788,575
+0.09(+1.07%)
Feb 24, 2014
8.405
8.439
8.371
8.394
686,072
+0.02(+0.27%)
Feb 21, 2014
8.394
8.405
8.349
8.371
539,812
+0.01(+0.13%)
Feb 20, 2014
8.338
8.383
8.315
8.360
651,824
+0.02(+0.27%)
Feb 19, 2014
8.338
8.411
8.327
8.338
823,166
+0.00(+0.00%)
Feb 18, 2014
8.315
8.360
8.293
8.338
665,921
+0.04(+0.54%)
Feb 14, 2014
8.315
8.293
8.293
8.293
350,389
+0.00(+0.00%)
Feb 13, 2014
8.226
8.321
8.192
8.293
784,021
+0.06(+0.68%)
Feb 12, 2014
8.259
8.293
8.226
8.237
623,716
+0.01(+0.14%)
Feb 11, 2014
8.248
8.304
8.203
8.226
781,576
+0.00(+0.00%)
Feb 10, 2014
8.091
8.237
8.091
8.226
1,227,986
+0.12(+1.52%)
Feb 07, 2014
8.057
8.102
8.012
8.102
671,103
+0.10(+1.26%)
Feb 06, 2014
8.012
8.080
7.956
8.001
645,669
+0.01(+0.14%)
Feb 05, 2014
7.979
8.012
7.900
7.990
748,273
+0.03(+0.42%)
Feb 04, 2014
7.878
8.012
7.855
7.956
747,095
+0.06(+0.71%)
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
.