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 (%)
Jun 30, 2009
3.307
3.327
3.263
3.301
39,708
+0.07(+2.18%)
Jun 29, 2009
3.275
3.320
3.231
3.231
36,306
-0.09(-2.70%)
Jun 26, 2009
3.224
3.320
3.224
3.320
89,747
+0.12(+3.59%)
Jun 25, 2009
3.263
3.269
3.135
3.205
40,147
+0.01(+0.40%)
Jun 24, 2009
3.122
3.314
3.064
3.192
81,179
-0.13(-4.04%)
Jun 23, 2009
3.352
3.358
3.263
3.327
78,463
+0.03(+0.77%)
Jun 22, 2009
3.327
3.333
3.263
3.301
50,205
+0.04(+1.18%)
Jun 19, 2009
3.275
3.275
3.256
3.263
60,742
+0.03(+0.99%)
Jun 18, 2009
3.263
3.263
3.205
3.231
42,615
+0.00(+0.00%)
Jun 17, 2009
3.263
3.339
3.205
3.231
32,123
-0.03(-0.98%)
Jun 16, 2009
3.499
3.499
3.199
3.263
65,165
-0.08(-2.30%)
Jun 15, 2009
3.819
3.819
3.218
3.339
117,661
+0.13(+3.98%)
Jun 12, 2009
3.231
3.231
3.188
3.211
31,779
-0.02(-0.59%)
Jun 11, 2009
3.211
3.314
3.186
3.231
20,360
+0.03(+0.80%)
Jun 10, 2009
3.211
3.295
3.205
3.205
7,769
-0.03(-0.79%)
Jun 09, 2009
3.205
3.237
3.205
3.231
26,230
-0.06(-1.94%)
Jun 08, 2009
3.275
3.295
3.199
3.295
35,171
+0.10(+3.00%)
Jun 05, 2009
3.263
3.294
3.135
3.199
9,691
+0.00(+0.00%)
Jun 04, 2009
3.231
3.295
3.109
3.199
9,637
+0.00(+0.00%)
Jun 03, 2009
3.135
3.199
3.135
3.199
12,453
-0.02(-0.60%)
Jun 02, 2009
3.231
3.243
3.167
3.218
13,307
-0.01(-0.40%)
Jun 01, 2009
3.320
3.327
3.167
3.231
21,609
+0.12(+3.91%)
May 29, 2009
3.045
3.199
3.045
3.109
34,030
+0.08(+2.53%)
May 28, 2009
2.975
3.039
2.955
3.032
15,749
-0.04(-1.25%)
May 27, 2009
2.847
3.128
2.783
3.071
41,845
+0.31(+11.24%)
May 26, 2009
2.751
2.834
2.751
2.760
6,792
+0.01(+0.35%)
May 22, 2009
2.852
2.852
2.744
2.751
20,621
-0.04(-1.38%)
May 21, 2009
2.815
2.988
2.693
2.789
14,786
+0.03(+1.16%)
May 20, 2009
2.719
2.872
2.719
2.757
11,129
+0.07(+2.62%)
May 19, 2009
2.565
2.783
2.565
2.687
11,253
-0.06(-2.33%)
May 18, 2009
2.789
2.789
2.693
2.751
16,186
+0.19(+7.50%)
May 15, 2009
2.527
2.559
2.405
2.559
13,862
+0.25(+10.80%)
May 14, 2009
2.642
2.789
2.245
2.309
11,961
-0.26(-9.97%)
May 13, 2009
2.565
2.572
2.552
2.565
9,535
-0.06(-2.43%)
May 12, 2009
2.763
2.796
2.437
2.629
24,279
+0.01(+0.24%)
May 11, 2009
2.751
2.795
2.623
2.623
22,417
-0.12(-4.21%)
May 08, 2009
2.719
2.808
2.718
2.738
25,433
+0.03(+0.94%)
May 07, 2009
2.655
2.719
2.514
2.712
11,220
+0.10(+3.67%)
May 06, 2009
2.405
2.642
2.399
2.616
34,024
+0.09(+3.54%)
May 05, 2009
2.604
2.610
2.399
2.527
14,889
+0.03(+1.02%)
May 04, 2009
2.476
2.706
2.469
2.501
23,698
+0.19(+8.31%)
May 01, 2009
2.322
2.322
2.303
2.309
2,501
-0.06(-2.43%)
Apr 30, 2009
2.252
2.552
2.252
2.367
10,265
+0.04(+1.93%)
Apr 29, 2009
2.322
2.329
2.220
2.322
19,219
-0.03(-1.36%)
Apr 28, 2009
2.079
2.354
2.079
2.354
37,188
+0.24(+11.52%)
Apr 27, 2009
2.149
2.194
2.009
2.111
12,027
+0.03(+1.55%)
Apr 24, 2009
2.053
2.162
2.053
2.079
6,252
+0.08(+3.82%)
Apr 23, 2009
2.047
2.111
1.983
2.002
17,512
-0.11(-5.15%)
Apr 22, 2009
2.111
2.184
1.932
2.111
14,667
+0.00(+0.00%)
Apr 21, 2009
2.015
2.111
2.015
2.111
15,163
+0.10(+4.76%)
Apr 20, 2009
2.124
2.137
2.015
2.015
11,416
-0.20(-8.96%)
Apr 17, 2009
2.169
2.213
2.015
2.213
19,543
+0.12(+5.49%)
Apr 16, 2009
1.990
2.098
1.887
2.098
14,694
+0.04(+2.18%)
Apr 15, 2009
1.955
2.085
1.913
2.053
13,748
+0.07(+3.55%)
Apr 14, 2009
1.663
1.996
1.663
1.983
40,654
+0.27(+15.67%)
Apr 13, 2009
1.980
1.983
1.427
1.714
985,887
-0.13(-6.94%)
Apr 09, 2009
1.855
2.265
1.759
1.842
139,979
-0.39(-17.48%)
Apr 08, 2009
1.894
2.245
1.702
2.233
121,030
-0.10(-4.38%)
Apr 07, 2009
1.977
2.335
1.836
2.335
36,747
+0.19(+9.02%)
Apr 06, 2009
2.245
2.245
1.970
2.142
30,294
-0.24(-10.12%)
Apr 03, 2009
2.079
2.383
2.079
2.383
2,407
+0.14(+6.43%)
Apr 02, 2009
2.171
2.399
2.171
2.239
1,097
-0.01(-0.57%)
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
.