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 (%)
May 29, 2009
3.047
3.201
3.047
3.111
34,004
+0.08(+2.53%)
May 28, 2009
2.977
3.041
2.958
3.035
15,737
-0.04(-1.25%)
May 27, 2009
2.849
3.131
2.785
3.073
41,812
+0.31(+11.24%)
May 26, 2009
2.753
2.836
2.753
2.763
6,786
+0.01(+0.35%)
May 22, 2009
2.854
2.854
2.747
2.753
20,605
-0.04(-1.38%)
May 21, 2009
2.817
2.990
2.695
2.791
14,774
+0.03(+1.16%)
May 20, 2009
2.721
2.875
2.721
2.759
11,121
+0.07(+2.62%)
May 19, 2009
2.567
2.785
2.567
2.689
11,244
-0.06(-2.33%)
May 18, 2009
2.791
2.791
2.695
2.753
16,174
+0.19(+7.50%)
May 15, 2009
2.529
2.561
2.407
2.561
13,851
+0.25(+10.80%)
May 14, 2009
2.644
2.791
2.247
2.311
11,952
-0.26(-9.97%)
May 13, 2009
2.567
2.574
2.554
2.567
9,528
-0.06(-2.43%)
May 12, 2009
2.766
2.798
2.439
2.631
24,260
+0.01(+0.24%)
May 11, 2009
2.753
2.797
2.625
2.625
22,400
-0.12(-4.21%)
May 08, 2009
2.721
2.811
2.720
2.740
25,413
+0.03(+0.94%)
May 07, 2009
2.657
2.721
2.516
2.714
11,211
+0.10(+3.67%)
May 06, 2009
2.407
2.644
2.401
2.618
33,998
+0.09(+3.54%)
May 05, 2009
2.606
2.612
2.401
2.529
14,877
+0.03(+1.02%)
May 04, 2009
2.478
2.708
2.471
2.503
23,679
+0.19(+8.31%)
May 01, 2009
2.324
2.324
2.305
2.311
2,499
-0.06(-2.43%)
Apr 30, 2009
2.254
2.554
2.254
2.369
10,257
+0.04(+1.93%)
Apr 29, 2009
2.324
2.330
2.222
2.324
19,204
-0.03(-1.36%)
Apr 28, 2009
2.081
2.356
2.081
2.356
37,159
+0.24(+11.52%)
Apr 27, 2009
2.151
2.196
2.010
2.113
12,017
+0.03(+1.55%)
Apr 24, 2009
2.055
2.164
2.055
2.080
6,247
+0.08(+3.82%)
Apr 23, 2009
2.049
2.113
1.985
2.004
17,498
-0.11(-5.15%)
Apr 22, 2009
2.113
2.186
1.933
2.113
14,656
+0.00(+0.00%)
Apr 21, 2009
2.017
2.113
2.017
2.113
15,151
+0.10(+4.76%)
Apr 20, 2009
2.126
2.138
2.017
2.017
11,407
-0.20(-8.96%)
Apr 17, 2009
2.170
2.215
2.017
2.215
19,527
+0.12(+5.49%)
Apr 16, 2009
1.991
2.100
1.889
2.100
14,682
+0.04(+2.18%)
Apr 15, 2009
1.956
2.087
1.914
2.055
13,737
+0.07(+3.55%)
Apr 14, 2009
1.665
1.997
1.665
1.985
40,622
+0.27(+15.67%)
Apr 13, 2009
1.981
1.985
1.428
1.716
985,124
-0.13(-6.94%)
Apr 09, 2009
1.857
2.266
1.761
1.844
139,871
-0.39(-17.48%)
Apr 08, 2009
1.895
2.247
1.703
2.234
120,936
-0.10(-4.38%)
Apr 07, 2009
1.978
2.337
1.837
2.337
36,719
+0.19(+9.02%)
Apr 06, 2009
2.247
2.247
1.972
2.143
30,271
-0.24(-10.12%)
Apr 03, 2009
2.081
2.385
2.081
2.385
2,405
+0.14(+6.43%)
Apr 02, 2009
2.173
2.401
2.173
2.241
1,096
-0.01(-0.57%)
Apr 01, 2009
2.401
2.420
2.247
2.254
2,850
-0.18(-7.37%)
Mar 31, 2009
2.362
2.433
2.330
2.433
24,823
+0.04(+1.88%)
Mar 30, 2009
2.382
2.388
2.382
2.388
2,702
+0.56(+30.88%)
Mar 26, 2009
1.857
1.857
1.825
1.825
2,100
-0.10(-5.00%)
Mar 25, 2009
1.921
1.921
1.921
1.921
624
-0.02(-1.12%)
Mar 24, 2009
1.942
1.942
1.942
1.942
624
-0.02(-1.17%)
Mar 20, 2009
1.530
1.965
1.530
1.965
3,920
+0.40(+25.31%)
Mar 19, 2009
1.543
1.569
1.562
1.569
8,084
+0.00(+0.00%)
Mar 18, 2009
1.543
1.569
1.543
1.569
937
+0.10(+6.52%)
Mar 16, 2009
1.325
1.472
1.472
1.472
1,093
+0.01(+0.44%)
Mar 13, 2009
1.466
1.472
1.466
1.466
2,811
+0.00(+0.00%)
Mar 12, 2009
1.344
1.466
1.338
1.466
41,705
+0.00(+0.00%)
Mar 11, 2009
1.402
1.472
1.223
1.466
1,171
+0.04(+2.69%)
Mar 10, 2009
1.428
1.428
1.428
1.428
468
+0.00(+0.00%)
Mar 09, 2009
1.280
1.428
1.280
1.428
4,329
+0.01(+0.45%)
Mar 06, 2009
1.184
1.421
1.165
1.421
10,045
+0.01(+0.45%)
Mar 05, 2009
1.421
1.428
1.344
1.415
1,988
-0.07(-4.74%)
Mar 04, 2009
1.344
1.485
1.344
1.485
159,635
+0.05(+3.57%)
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
.