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 (%)
May 31, 2012
5.713
5.713
5.645
5.696
222,973
+0.01(+0.15%)
May 30, 2012
5.765
5.765
5.645
5.688
206,273
-0.04(-0.75%)
May 29, 2012
5.713
5.731
5.662
5.731
362,642
+0.04(+0.75%)
May 25, 2012
5.611
5.713
5.559
5.688
1,834,933
-0.24(-4.04%)
May 24, 2012
5.970
5.970
5.867
5.927
138,628
+0.02(+0.29%)
May 23, 2012
5.919
5.970
5.833
5.910
78,540
-0.03(-0.58%)
May 22, 2012
5.961
5.978
5.867
5.944
110,335
+0.03(+0.43%)
May 21, 2012
5.825
5.953
5.782
5.919
125,408
+0.12(+2.07%)
May 18, 2012
5.799
5.893
5.782
5.799
82,910
-0.01(-0.19%)
May 17, 2012
5.859
5.884
5.790
5.810
83,941
-0.01(-0.10%)
May 16, 2012
5.739
5.850
5.705
5.816
98,343
+0.08(+1.34%)
May 15, 2012
5.722
5.746
5.688
5.739
58,755
+0.03(+0.45%)
May 14, 2012
5.688
5.782
5.620
5.713
60,107
+0.03(+0.45%)
May 11, 2012
5.696
5.731
5.619
5.688
102,620
+0.00(+0.00%)
May 10, 2012
5.722
5.722
5.598
5.688
207,852
+0.01(+0.15%)
May 09, 2012
5.765
5.773
5.645
5.679
109,715
-0.09(-1.48%)
May 08, 2012
5.739
5.790
5.731
5.765
42,680
-0.02(-0.30%)
May 07, 2012
5.833
5.833
5.713
5.782
109,292
-0.06(-1.02%)
May 04, 2012
5.876
5.876
5.807
5.842
59,560
-0.03(-0.58%)
May 03, 2012
5.910
5.936
5.833
5.876
80,637
+0.01(+0.15%)
May 02, 2012
5.910
5.953
5.859
5.867
129,012
-0.03(-0.58%)
May 01, 2012
5.910
5.910
5.859
5.902
107,419
+0.02(+0.29%)
Apr 30, 2012
5.859
5.884
5.859
5.884
61,482
+0.03(+0.44%)
Apr 27, 2012
5.859
5.867
5.773
5.859
78,649
+0.03(+0.44%)
Apr 26, 2012
5.782
5.859
5.756
5.833
136,124
+0.05(+0.89%)
Apr 25, 2012
5.773
5.790
5.679
5.782
210,074
+0.03(+0.60%)
Apr 24, 2012
5.713
5.748
5.696
5.748
34,099
+0.03(+0.45%)
Apr 23, 2012
5.722
5.731
5.696
5.722
61,077
+0.00(+0.00%)
Apr 20, 2012
5.696
5.731
5.696
5.722
55,122
+0.01(+0.15%)
Apr 19, 2012
5.705
5.722
5.645
5.713
22,537
+0.02(+0.30%)
Apr 18, 2012
5.671
5.731
5.645
5.696
31,163
+0.03(+0.45%)
Apr 17, 2012
5.611
5.705
5.602
5.671
63,500
+0.07(+1.22%)
Apr 16, 2012
5.619
5.671
5.559
5.602
50,367
-0.01(-0.15%)
Apr 13, 2012
5.585
5.636
5.525
5.611
55,567
+0.02(+0.31%)
Apr 12, 2012
5.696
5.703
5.568
5.594
117,040
-0.11(-1.95%)
Apr 11, 2012
5.628
5.773
5.577
5.705
96,556
+0.14(+2.46%)
Apr 10, 2012
5.636
5.671
5.559
5.568
86,453
-0.05(-0.91%)
Apr 09, 2012
5.688
5.705
5.602
5.619
78,404
-0.08(-1.35%)
Apr 05, 2012
5.575
5.705
5.559
5.696
81,543
+0.11(+1.99%)
Apr 04, 2012
5.602
5.602
5.494
5.585
80,246
-0.02(-0.31%)
Apr 03, 2012
5.517
5.628
5.474
5.602
119,913
+0.09(+1.71%)
Apr 02, 2012
5.568
5.602
5.405
5.508
266,235
-0.09(-1.53%)
Mar 30, 2012
5.688
5.739
5.568
5.594
88,595
-0.10(-1.80%)
Mar 29, 2012
5.705
5.705
5.577
5.696
96,140
-0.03(-0.60%)
Mar 28, 2012
5.876
5.876
5.698
5.731
62,790
-0.11(-1.90%)
Mar 27, 2012
5.859
5.919
5.731
5.842
265,879
+0.03(+0.59%)
Mar 26, 2012
5.774
5.832
5.766
5.807
337,984
+0.03(+0.57%)
Mar 23, 2012
5.799
5.824
5.717
5.774
84,789
-0.02(-0.43%)
Mar 22, 2012
5.700
5.832
5.667
5.799
225,229
+0.13(+2.33%)
Mar 21, 2012
5.708
5.742
5.659
5.667
156,995
+0.02(+0.44%)
Mar 20, 2012
5.659
5.700
5.601
5.643
197,450
+0.03(+0.59%)
Mar 19, 2012
5.494
5.667
5.486
5.610
197,829
+0.12(+2.26%)
Mar 16, 2012
5.478
5.552
5.362
5.486
231,077
-0.01(-0.15%)
Mar 15, 2012
5.544
5.610
5.461
5.494
143,138
-0.06(-1.04%)
Mar 14, 2012
5.436
5.568
5.436
5.552
172,228
+0.11(+1.97%)
Mar 13, 2012
5.205
5.518
5.197
5.445
324,449
+0.20(+3.77%)
Mar 12, 2012
5.478
5.527
5.156
5.247
522,894
-0.23(-4.22%)
Mar 09, 2012
5.610
5.618
4.760
5.478
903,938
-0.34(-5.82%)
Mar 08, 2012
5.840
5.849
5.725
5.816
290,943
+0.00(+0.00%)
Mar 07, 2012
5.882
5.890
5.816
5.816
119,611
-0.02(-0.42%)
Mar 06, 2012
5.865
5.865
5.816
5.840
131,943
-0.03(-0.56%)
Mar 05, 2012
5.832
5.873
5.799
5.873
300,859
+0.07(+1.28%)
Mar 02, 2012
5.840
5.849
5.791
5.799
226,742
-0.02(-0.28%)
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
.