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 28, 2023
9.373
9.438
9.305
9.438
694,640
+0.11(+1.18%)
Apr 27, 2023
9.172
9.378
9.172
9.328
673,458
+0.17(+1.91%)
Apr 26, 2023
9.254
9.373
9.126
9.153
839,306
-0.06(-0.70%)
Apr 25, 2023
9.373
9.373
9.190
9.217
468,237
-0.15(-1.57%)
Apr 24, 2023
9.383
9.429
9.268
9.364
532,436
-0.01(-0.10%)
Apr 21, 2023
9.300
9.415
9.201
9.373
409,160
+0.06(+0.59%)
Apr 20, 2023
9.227
9.332
9.217
9.318
447,858
+0.01(+0.10%)
Apr 19, 2023
9.061
9.387
9.015
9.309
495,372
+0.23(+2.53%)
Apr 18, 2023
9.328
9.346
9.020
9.080
580,825
-0.26(-2.75%)
Apr 17, 2023
9.181
9.396
9.043
9.337
764,178
+0.17(+1.80%)
Apr 14, 2023
9.318
9.373
9.020
9.172
661,646
-0.13(-1.38%)
Apr 13, 2023
9.309
9.309
9.149
9.300
530,826
-0.01(-0.10%)
Apr 12, 2023
9.456
9.516
9.277
9.309
516,757
-0.07(-0.78%)
Apr 11, 2023
9.364
9.463
9.291
9.383
485,460
+0.05(+0.49%)
Apr 10, 2023
9.328
9.410
9.048
9.337
931,871
+0.00(+0.00%)
Apr 06, 2023
9.346
9.401
9.289
9.337
365,209
+0.02(+0.20%)
Apr 05, 2023
9.190
9.337
9.112
9.318
467,334
+0.11(+1.15%)
Apr 04, 2023
9.172
9.227
9.066
9.213
571,227
+0.08(+0.85%)
Apr 03, 2023
9.162
9.263
9.061
9.135
573,405
-0.01(-0.10%)
Mar 31, 2023
8.924
9.153
8.905
9.144
829,929
+0.22(+2.47%)
Mar 30, 2023
8.933
8.970
8.827
8.924
501,456
+0.06(+0.73%)
Mar 29, 2023
8.749
8.873
8.740
8.859
596,753
+0.18(+2.12%)
Mar 28, 2023
8.566
8.703
8.501
8.676
545,886
+0.06(+0.75%)
Mar 27, 2023
8.575
8.657
8.492
8.611
615,933
+0.18(+2.18%)
Mar 24, 2023
7.960
8.455
7.859
8.428
898,020
+0.45(+5.64%)
Mar 23, 2023
8.208
8.327
7.941
7.978
755,619
-0.17(-2.14%)
Mar 22, 2023
8.345
8.416
8.143
8.152
984,783
-0.21(-2.52%)
Mar 21, 2023
8.446
8.543
8.345
8.364
892,164
+0.03(+0.33%)
Mar 20, 2023
8.235
8.437
8.235
8.336
1,058,606
+0.13(+1.57%)
Mar 17, 2023
8.465
8.501
8.042
8.208
3,322,781
-0.37(-4.28%)
Mar 16, 2023
8.187
8.672
8.161
8.575
1,840,294
+0.52(+6.45%)
Mar 15, 2023
8.055
8.196
7.782
8.055
1,659,747
-0.12(-1.51%)
Mar 14, 2023
8.117
8.267
7.985
8.179
1,329,331
+0.30(+3.80%)
Mar 13, 2023
7.677
8.073
7.439
7.879
2,080,696
+0.11(+1.36%)
Mar 10, 2023
8.293
8.355
7.752
7.774
1,887,994
-0.30(-3.71%)
Mar 09, 2023
8.284
8.434
8.003
8.073
2,123,059
-0.38(-4.48%)
Mar 08, 2023
8.592
8.592
8.346
8.452
959,463
-0.18(-2.04%)
Mar 07, 2023
8.839
8.874
8.628
8.628
502,002
-0.18(-2.00%)
Mar 06, 2023
8.909
9.085
8.751
8.804
574,597
-0.14(-1.57%)
Mar 03, 2023
8.945
9.015
8.839
8.945
529,201
+0.07(+0.79%)
Mar 02, 2023
8.839
8.980
8.768
8.874
860,480
-0.21(-2.33%)
Mar 01, 2023
9.261
9.402
9.015
9.085
699,126
-0.32(-3.37%)
Feb 28, 2023
9.402
9.508
9.350
9.402
751,608
+0.04(+0.38%)
Feb 27, 2023
9.261
9.438
9.226
9.367
591,909
+0.11(+1.14%)
Feb 24, 2023
9.438
9.508
9.156
9.261
1,211,381
-0.35(-3.66%)
Feb 23, 2023
9.825
9.931
9.332
9.614
1,329,168
-0.42(-4.21%)
Feb 22, 2023
10.25
10.30
10.04
10.04
708,665
-0.07(-0.70%)
Feb 21, 2023
10.39
10.56
10.11
10.11
509,745
-0.46(-4.33%)
Feb 17, 2023
10.56
10.56
10.32
10.56
353,400
+0.11(+1.01%)
Feb 16, 2023
10.46
10.49
10.35
10.46
287,664
-0.07(-0.67%)
Feb 15, 2023
10.39
10.53
10.29
10.53
277,745
+0.14(+1.36%)
Feb 14, 2023
10.49
10.56
10.32
10.39
348,802
-0.21(-1.99%)
Feb 13, 2023
10.42
10.63
10.32
10.60
249,456
+0.18(+1.69%)
Feb 10, 2023
10.28
10.46
10.28
10.42
293,928
+0.07(+0.68%)
Feb 09, 2023
10.74
10.87
10.35
10.35
608,840
-0.25(-2.33%)
Feb 08, 2023
10.78
10.81
10.53
10.60
353,220
-0.18(-1.63%)
Feb 07, 2023
10.63
10.83
10.53
10.78
478,783
+0.04(+0.33%)
Feb 06, 2023
11.06
11.09
10.74
10.74
477,563
-0.39(-3.48%)
Feb 03, 2023
11.13
11.23
11.02
11.13
648,557
-0.11(-0.94%)
Feb 02, 2023
11.27
11.41
11.16
11.23
802,126
+0.07(+0.63%)
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
.