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, 2014
9.400
9.448
9.339
9.388
930,296
-0.04(-0.38%)
Jun 27, 2014
9.412
9.460
9.339
9.424
1,525,727
+0.00(+0.00%)
Jun 26, 2014
9.303
9.484
9.195
9.424
1,514,252
+0.10(+1.03%)
Jun 25, 2014
9.351
9.374
9.246
9.327
1,565,752
-0.01(-0.12%)
Jun 24, 2014
9.455
9.455
9.339
9.339
1,258,769
-0.09(-0.99%)
Jun 23, 2014
9.455
9.467
9.432
9.432
750,070
+0.01(+0.12%)
Jun 20, 2014
9.467
9.467
9.397
9.420
1,159,848
-0.01(-0.12%)
Jun 19, 2014
9.455
9.490
9.420
9.432
1,372,503
+0.00(+0.00%)
Jun 18, 2014
9.339
9.432
9.339
9.432
645,008
+0.08(+0.87%)
Jun 17, 2014
9.362
9.409
9.304
9.351
786,531
+0.01(+0.12%)
Jun 16, 2014
9.386
9.444
9.339
9.339
953,523
-0.05(-0.50%)
Jun 13, 2014
9.409
9.420
9.351
9.386
554,001
+0.00(+0.00%)
Jun 12, 2014
9.409
9.420
9.362
9.386
597,967
-0.02(-0.25%)
Jun 11, 2014
9.397
9.409
9.374
9.409
557,386
+0.02(+0.25%)
Jun 10, 2014
9.444
9.444
9.316
9.386
805,011
+0.03(+0.37%)
Jun 06, 2014
9.293
9.351
9.269
9.351
833,271
+0.07(+0.75%)
Jun 05, 2014
9.188
9.281
9.165
9.281
598,258
+0.10(+1.14%)
Jun 04, 2014
9.176
9.223
9.107
9.176
885,480
-0.01(-0.13%)
Jun 03, 2014
9.281
9.281
9.142
9.188
1,325,915
-0.02(-0.25%)
Jun 02, 2014
9.293
9.293
9.200
9.211
710,268
-0.03(-0.38%)
May 30, 2014
9.223
9.258
9.176
9.246
657,737
+0.05(+0.51%)
May 29, 2014
9.176
9.258
9.165
9.200
709,738
+0.01(+0.13%)
May 28, 2014
9.246
9.258
9.130
9.188
1,084,702
-0.03(-0.38%)
May 27, 2014
9.165
9.246
9.165
9.223
1,325,623
+0.10(+1.15%)
May 23, 2014
9.084
9.118
9.118
9.118
758,105
+0.03(+0.38%)
May 22, 2014
8.991
9.084
8.979
9.084
584,079
+0.09(+1.03%)
May 21, 2014
8.979
8.991
8.909
8.991
595,353
+0.06(+0.65%)
May 20, 2014
8.944
8.985
8.886
8.933
704,783
+0.00(+0.00%)
May 19, 2014
8.851
8.944
8.840
8.933
959,147
+0.10(+1.18%)
May 16, 2014
8.782
8.898
8.723
8.828
792,846
+0.06(+0.66%)
May 15, 2014
8.805
8.840
8.723
8.770
736,900
-0.03(-0.40%)
May 14, 2014
8.874
8.909
8.794
8.805
876,251
-0.03(-0.39%)
May 13, 2014
8.805
8.886
8.805
8.840
707,106
+0.06(+0.66%)
May 12, 2014
8.828
8.886
8.770
8.782
1,137,967
+0.00(+0.00%)
May 09, 2014
8.770
8.805
8.735
8.782
993,469
+0.05(+0.53%)
May 08, 2014
8.886
8.886
8.723
8.735
1,609,165
-0.09(-1.05%)
May 07, 2014
8.596
8.880
8.596
8.828
2,894,988
+0.26(+2.98%)
May 06, 2014
8.549
8.596
8.514
8.572
615,924
+0.02(+0.27%)
May 05, 2014
8.514
8.631
8.491
8.549
774,685
-0.02(-0.27%)
May 02, 2014
8.572
8.654
8.514
8.572
964,060
-0.02(-0.27%)
May 01, 2014
8.619
8.631
8.538
8.596
1,222,039
+0.03(+0.41%)
Apr 30, 2014
8.480
8.631
8.433
8.561
3,075,734
+0.08(+0.96%)
Apr 29, 2014
8.631
8.642
8.456
8.480
1,150,291
-0.09(-1.08%)
Apr 28, 2014
8.538
8.712
8.538
8.572
1,068,943
+0.00(+0.00%)
Apr 25, 2014
8.665
8.689
8.538
8.572
953,807
-0.07(-0.81%)
Apr 24, 2014
8.700
8.712
8.607
8.642
806,118
-0.03(-0.40%)
Apr 23, 2014
8.631
8.700
8.584
8.677
741,847
+0.03(+0.40%)
Apr 22, 2014
8.619
8.700
8.601
8.642
798,138
+0.07(+0.79%)
Apr 21, 2014
8.480
8.607
8.445
8.575
889,777
+0.13(+1.54%)
Apr 17, 2014
8.445
8.445
8.445
8.445
516,710
+0.01(+0.14%)
Apr 16, 2014
8.340
8.433
8.294
8.433
1,063,591
+0.12(+1.40%)
Apr 15, 2014
8.503
8.526
8.137
8.317
2,740,094
-0.21(-2.45%)
Apr 14, 2014
8.665
8.712
8.456
8.526
1,587,518
-0.15(-1.74%)
Apr 11, 2014
8.723
8.770
8.677
8.677
960,037
-0.06(-0.66%)
Apr 10, 2014
8.782
8.840
8.735
8.735
1,038,391
-0.07(-0.79%)
Apr 09, 2014
8.828
8.828
8.747
8.805
777,068
-0.01(-0.13%)
Apr 08, 2014
8.805
8.816
8.723
8.816
1,249,283
+0.06(+0.66%)
Apr 07, 2014
8.758
8.816
8.723
8.758
1,114,805
+0.02(+0.27%)
Apr 04, 2014
8.840
8.840
8.723
8.735
1,434,757
-0.07(-0.79%)
Apr 03, 2014
8.805
8.851
8.770
8.805
2,153,049
-0.03(-0.39%)
Apr 02, 2014
8.735
8.840
8.677
8.840
18,335,058
-0.24(-2.69%)
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
.