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 (%)
Jun 30, 2011
5.679
5.679
5.618
5.656
139,957
-0.03(-0.53%)
Jun 29, 2011
5.671
5.694
5.626
5.686
221,706
+0.04(+0.67%)
Jun 28, 2011
5.694
5.721
5.618
5.648
1,275,236
-0.33(-5.46%)
Jun 27, 2011
6.058
6.058
5.884
5.975
220,060
-0.05(-0.76%)
Jun 24, 2011
5.876
6.051
5.876
6.020
266,645
+0.08(+1.41%)
Jun 23, 2011
5.770
5.982
5.709
5.937
535,798
+0.25(+4.41%)
Jun 22, 2011
5.314
5.770
5.314
5.686
467,931
+0.46(+8.71%)
Jun 21, 2011
5.223
5.269
5.185
5.231
26,537
+0.06(+1.17%)
Jun 20, 2011
5.170
5.216
5.049
5.170
17,573
+0.09(+1.79%)
Jun 17, 2011
5.056
5.087
5.026
5.079
30,181
+0.08(+1.52%)
Jun 16, 2011
5.026
5.026
4.973
5.003
26,148
-0.06(-1.20%)
Jun 15, 2011
5.079
5.155
4.935
5.064
81,735
+0.00(+0.00%)
Jun 14, 2011
5.125
5.163
5.049
5.064
60,464
-0.07(-1.33%)
Jun 13, 2011
5.201
5.299
5.056
5.132
63,150
-0.06(-1.17%)
Jun 10, 2011
5.284
5.314
5.125
5.193
55,410
-0.06(-1.16%)
Jun 09, 2011
5.261
5.330
5.178
5.254
45,503
+0.05(+1.02%)
Jun 08, 2011
5.056
5.458
5.018
5.201
138,454
-0.24(-4.33%)
Jun 07, 2011
5.414
5.473
5.303
5.436
126,471
+0.06(+1.10%)
Jun 06, 2011
5.517
5.576
5.377
5.377
198,301
-0.04(-0.68%)
Jun 03, 2011
5.406
5.414
5.362
5.414
58,838
+0.26(+5.00%)
May 24, 2011
5.097
5.193
5.097
5.156
50,072
+0.07(+1.45%)
May 23, 2011
5.060
5.097
5.045
5.082
19,430
+0.03(+0.50%)
May 20, 2011
5.082
5.097
5.023
5.057
57,583
-0.03(-0.49%)
May 19, 2011
5.016
5.082
5.001
5.082
54,269
+0.10(+1.92%)
May 18, 2011
4.935
5.016
4.935
4.987
14,924
+0.06(+1.20%)
May 17, 2011
4.972
5.016
4.898
4.928
55,793
-0.09(-1.76%)
May 16, 2011
4.957
5.023
4.957
5.016
35,696
+0.04(+0.89%)
May 13, 2011
4.972
5.009
4.958
4.972
6,989
-0.04(-0.74%)
May 12, 2011
5.060
5.060
4.972
5.009
24,329
-0.02(-0.37%)
May 11, 2011
4.935
5.045
4.935
5.027
28,862
+0.09(+1.87%)
May 10, 2011
4.942
5.060
4.898
4.935
90,108
+0.04(+0.75%)
May 09, 2011
4.869
5.001
4.825
4.898
52,346
+0.03(+0.59%)
May 06, 2011
4.898
4.906
4.810
4.869
7,128
-0.01(-0.29%)
May 05, 2011
4.861
4.883
4.803
4.883
16,278
+0.01(+0.15%)
May 04, 2011
4.861
4.941
4.861
4.876
32,882
-0.04(-0.75%)
May 03, 2011
4.972
4.972
4.876
4.913
34,368
-0.02(-0.45%)
May 02, 2011
4.957
5.001
4.906
4.935
27,128
-0.07(-1.33%)
Apr 29, 2011
4.964
5.038
4.964
5.001
19,176
+0.05(+1.04%)
Apr 28, 2011
4.906
4.994
4.906
4.950
36,623
+0.06(+1.20%)
Apr 27, 2011
4.810
4.898
4.810
4.891
51,142
+0.11(+2.31%)
Apr 26, 2011
4.847
4.883
4.766
4.780
47,983
-0.01(-0.15%)
Apr 25, 2011
4.876
5.001
4.640
4.788
113,356
-0.19(-3.85%)
Apr 21, 2011
4.979
4.979
4.825
4.979
21,324
-0.01(-0.15%)
Apr 20, 2011
4.920
5.045
4.920
4.987
40,122
+0.07(+1.35%)
Apr 19, 2011
4.795
4.942
4.788
4.920
29,019
+0.10(+1.98%)
Apr 18, 2011
4.891
4.891
4.721
4.825
29,669
-0.05(-1.06%)
Apr 15, 2011
4.825
4.920
4.714
4.876
23,826
+0.01(+0.15%)
Apr 14, 2011
4.883
4.964
4.537
4.869
147,588
-0.11(-2.29%)
Apr 13, 2011
5.068
5.068
4.972
4.983
20,167
-0.08(-1.67%)
Apr 12, 2011
5.112
5.134
5.009
5.068
24,464
+0.05(+1.02%)
Apr 11, 2011
5.149
5.149
5.009
5.016
32,089
-0.07(-1.29%)
Apr 08, 2011
5.090
5.090
5.075
5.082
11,401
-0.01(-0.16%)
Apr 07, 2011
5.149
5.156
5.082
5.090
14,991
-0.06(-1.14%)
Apr 06, 2011
5.149
5.222
5.068
5.149
16,631
+0.07(+1.30%)
Apr 05, 2011
5.001
5.082
4.935
5.082
25,127
+0.08(+1.62%)
Apr 04, 2011
5.156
5.156
4.995
5.001
43,145
-0.15(-3.00%)
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
.