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 31, 2016
9.145
9.364
9.051
9.333
716,643
+0.22(+2.41%)
May 27, 2016
9.066
9.113
9.113
9.113
529,088
+0.06(+0.69%)
May 26, 2016
9.019
9.074
8.972
9.051
297,047
+0.03(+0.35%)
May 25, 2016
8.972
9.019
8.862
9.019
278,230
+0.05(+0.52%)
May 24, 2016
8.909
8.988
8.862
8.972
323,825
+0.11(+1.24%)
May 23, 2016
8.752
8.862
8.721
8.862
305,467
+0.11(+1.25%)
May 20, 2016
8.862
8.862
8.690
8.752
445,992
-0.03(-0.36%)
May 19, 2016
8.721
8.815
8.674
8.784
461,522
+0.06(+0.72%)
May 18, 2016
8.784
8.964
8.643
8.721
375,718
-0.13(-1.42%)
May 17, 2016
8.925
9.019
8.785
8.847
762,947
-0.08(-0.88%)
May 16, 2016
8.925
9.019
8.831
8.925
420,010
+0.03(+0.35%)
May 13, 2016
8.862
8.862
8.737
8.894
506,826
-0.03(-0.35%)
May 12, 2016
8.956
9.003
8.835
8.925
302,141
-0.03(-0.35%)
May 11, 2016
8.956
9.066
8.894
8.956
349,618
+0.00(+0.00%)
May 10, 2016
9.003
9.003
8.785
8.956
362,246
+0.02(+0.18%)
May 09, 2016
8.690
8.972
8.596
8.941
605,144
+0.28(+3.26%)
May 06, 2016
8.360
8.690
8.360
8.658
438,566
+0.25(+2.99%)
May 05, 2016
8.203
8.502
8.188
8.407
627,693
+0.22(+2.68%)
May 04, 2016
7.796
8.235
7.796
8.188
622,295
+0.24(+2.96%)
May 03, 2016
8.078
8.078
7.835
7.953
539,135
-0.11(-1.36%)
May 02, 2016
8.156
8.219
7.984
8.062
392,995
-0.09(-1.15%)
Apr 29, 2016
8.078
8.172
8.015
8.156
331,403
+0.05(+0.58%)
Apr 28, 2016
8.156
8.188
8.078
8.109
326,012
-0.05(-0.58%)
Apr 27, 2016
8.203
8.235
8.078
8.156
302,263
+0.00(+0.00%)
Apr 26, 2016
7.953
8.188
7.933
8.156
719,877
+0.22(+2.77%)
Apr 25, 2016
8.000
8.000
7.874
7.937
447,791
+0.00(+0.00%)
Apr 22, 2016
7.811
7.942
7.796
7.937
368,324
+0.08(+1.00%)
Apr 21, 2016
7.953
8.000
7.764
7.858
405,189
-0.05(-0.60%)
Apr 20, 2016
7.843
8.000
7.811
7.905
496,255
+0.11(+1.41%)
Apr 19, 2016
7.733
7.811
7.686
7.796
248,801
+0.08(+1.02%)
Apr 18, 2016
7.639
7.717
7.607
7.717
237,511
+0.02(+0.20%)
Apr 15, 2016
7.670
7.756
7.576
7.702
167,464
+0.00(+0.00%)
Apr 14, 2016
7.780
7.827
7.639
7.702
206,073
-0.02(-0.20%)
Apr 13, 2016
7.686
7.733
7.545
7.717
370,107
+0.11(+1.44%)
Apr 12, 2016
7.482
7.639
7.435
7.607
341,591
+0.14(+1.89%)
Apr 11, 2016
7.278
7.513
7.247
7.466
435,189
+0.19(+2.59%)
Apr 08, 2016
7.325
7.435
7.262
7.278
340,813
-0.02(-0.22%)
Apr 07, 2016
7.278
7.396
7.262
7.294
298,300
-0.05(-0.64%)
Apr 06, 2016
7.356
7.388
7.294
7.341
200,398
+0.02(+0.21%)
Apr 05, 2016
7.262
7.372
7.262
7.325
242,728
+0.03(+0.43%)
Apr 04, 2016
7.341
7.404
7.294
7.294
315,796
-0.09(-1.27%)
Apr 01, 2016
7.404
7.404
7.294
7.388
274,736
-0.05(-0.63%)
Mar 31, 2016
7.356
7.513
7.294
7.435
495,624
+0.05(+0.64%)
Mar 30, 2016
7.372
7.545
7.357
7.388
413,098
+0.02(+0.21%)
Mar 29, 2016
7.168
7.435
7.153
7.372
640,809
+0.20(+2.84%)
Mar 28, 2016
7.058
7.215
6.980
7.168
444,949
+0.11(+1.56%)
Mar 24, 2016
7.074
7.058
7.058
7.058
527,303
-0.13(-1.75%)
Mar 23, 2016
7.482
7.639
7.184
7.184
891,321
-0.30(-3.98%)
Mar 22, 2016
7.557
7.639
7.437
7.482
1,418,415
-0.03(-0.40%)
Mar 21, 2016
7.392
7.587
7.377
7.512
1,212,220
+0.54(+7.71%)
Mar 18, 2016
7.153
7.168
6.974
6.974
939,101
-0.12(-1.68%)
Mar 17, 2016
6.750
7.109
6.750
7.094
804,543
+0.39(+5.79%)
Mar 16, 2016
6.631
6.765
6.601
6.705
407,954
+0.07(+1.13%)
Mar 15, 2016
6.676
6.750
6.571
6.631
460,025
-0.12(-1.77%)
Mar 14, 2016
6.705
6.771
6.586
6.750
334,833
+0.07(+1.12%)
Mar 11, 2016
6.511
6.690
6.496
6.676
357,555
+0.12(+1.82%)
Mar 10, 2016
6.720
6.750
6.452
6.556
364,412
-0.13(-2.01%)
Mar 09, 2016
6.765
6.825
6.631
6.690
349,868
-0.01(-0.22%)
Mar 08, 2016
6.959
6.999
6.690
6.705
554,208
-0.25(-3.65%)
Mar 07, 2016
6.810
7.034
6.795
6.959
483,936
+0.18(+2.64%)
Mar 04, 2016
6.676
6.900
6.646
6.780
728,013
+0.13(+2.02%)
Mar 03, 2016
6.347
6.717
6.347
6.646
739,620
+0.28(+4.46%)
Mar 02, 2016
6.287
6.407
6.228
6.362
539,661
+0.07(+1.19%)
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
.