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, 2016
9.955
9.972
9.760
9.955
482,860
+0.00(+0.00%)
Jun 29, 2016
9.776
9.988
9.760
9.955
498,003
+0.20(+2.01%)
Jun 28, 2016
9.547
9.792
9.515
9.760
408,558
+0.28(+2.93%)
Jun 27, 2016
9.711
9.841
9.417
9.482
748,663
-0.24(-2.52%)
Jun 24, 2016
9.482
9.996
9.400
9.727
878,807
-0.05(-0.50%)
Jun 23, 2016
9.711
9.874
9.205
9.776
1,407,302
-0.10(-0.99%)
Jun 22, 2016
10.34
10.34
9.607
9.874
2,030,303
-0.50(-4.84%)
Jun 21, 2016
10.44
10.45
10.33
10.38
777,493
-0.02(-0.15%)
Jun 20, 2016
10.31
10.49
10.24
10.39
744,926
+0.13(+1.22%)
Jun 17, 2016
10.17
10.28
10.05
10.27
1,474,121
+0.24(+2.35%)
Jun 16, 2016
9.984
10.05
9.905
10.03
452,205
+0.08(+0.79%)
Jun 15, 2016
9.827
9.984
9.779
9.952
351,568
+0.13(+1.28%)
Jun 14, 2016
9.811
9.883
9.685
9.827
526,485
-0.02(-0.16%)
Jun 13, 2016
9.905
9.937
9.827
9.842
463,022
-0.09(-0.95%)
Jun 10, 2016
10.02
10.06
9.848
9.937
626,356
-0.02(-0.16%)
Jun 09, 2016
9.858
10.03
9.843
9.952
617,175
+0.08(+0.79%)
Jun 08, 2016
9.638
9.874
9.607
9.874
511,373
+0.24(+2.44%)
Jun 07, 2016
9.607
9.670
9.528
9.638
412,447
+0.06(+0.66%)
Jun 06, 2016
9.560
9.638
9.513
9.576
601,219
+0.02(+0.16%)
Jun 03, 2016
9.576
9.638
9.419
9.560
524,656
-0.03(-0.33%)
Jun 02, 2016
9.419
9.607
9.403
9.591
490,284
+0.19(+2.00%)
Jun 01, 2016
9.340
9.403
9.262
9.403
428,017
+0.06(+0.67%)
May 31, 2016
9.152
9.371
9.058
9.340
716,089
+0.22(+2.41%)
May 27, 2016
9.073
9.120
9.120
9.120
528,679
+0.06(+0.69%)
May 26, 2016
9.026
9.081
8.979
9.058
296,817
+0.03(+0.35%)
May 25, 2016
8.979
9.026
8.869
9.026
278,015
+0.05(+0.52%)
May 24, 2016
8.916
8.995
8.869
8.979
323,574
+0.11(+1.24%)
May 23, 2016
8.759
8.869
8.728
8.869
305,230
+0.11(+1.25%)
May 20, 2016
8.869
8.869
8.696
8.759
445,647
-0.03(-0.36%)
May 19, 2016
8.728
8.822
8.681
8.791
461,165
+0.06(+0.72%)
May 18, 2016
8.791
8.971
8.649
8.728
375,427
-0.13(-1.42%)
May 17, 2016
8.932
9.026
8.792
8.853
762,357
-0.08(-0.88%)
May 16, 2016
8.932
9.026
8.838
8.932
419,685
+0.03(+0.35%)
May 13, 2016
8.869
8.869
8.744
8.901
506,434
-0.03(-0.35%)
May 12, 2016
8.963
9.010
8.842
8.932
301,907
-0.03(-0.35%)
May 11, 2016
8.963
9.073
8.901
8.963
349,348
+0.00(+0.00%)
May 10, 2016
9.010
9.010
8.792
8.963
361,966
+0.02(+0.18%)
May 09, 2016
8.696
8.979
8.602
8.948
604,675
+0.28(+3.26%)
May 06, 2016
8.367
8.696
8.367
8.665
438,226
+0.25(+2.99%)
May 05, 2016
8.210
8.508
8.194
8.414
627,207
+0.22(+2.68%)
May 04, 2016
7.802
8.241
7.802
8.194
621,813
+0.24(+2.96%)
May 03, 2016
8.084
8.084
7.841
7.959
538,718
-0.11(-1.36%)
May 02, 2016
8.163
8.225
7.990
8.069
392,691
-0.09(-1.15%)
Apr 29, 2016
8.084
8.178
8.021
8.163
331,147
+0.05(+0.58%)
Apr 28, 2016
8.163
8.194
8.084
8.116
325,759
-0.05(-0.58%)
Apr 27, 2016
8.210
8.241
8.084
8.163
302,029
+0.00(+0.00%)
Apr 26, 2016
7.959
8.194
7.939
8.163
719,320
+0.22(+2.77%)
Apr 25, 2016
8.006
8.006
7.880
7.943
447,444
+0.00(+0.00%)
Apr 22, 2016
7.817
7.948
7.802
7.943
368,039
+0.08(+1.00%)
Apr 21, 2016
7.959
8.006
7.770
7.864
404,875
-0.05(-0.60%)
Apr 20, 2016
7.849
8.006
7.817
7.912
495,871
+0.11(+1.41%)
Apr 19, 2016
7.739
7.817
7.692
7.802
248,609
+0.08(+1.02%)
Apr 18, 2016
7.645
7.723
7.613
7.723
237,327
+0.02(+0.20%)
Apr 15, 2016
7.676
7.762
7.582
7.708
167,334
+0.00(+0.00%)
Apr 14, 2016
7.786
7.833
7.645
7.708
205,914
-0.02(-0.20%)
Apr 13, 2016
7.692
7.739
7.551
7.723
369,820
+0.11(+1.44%)
Apr 12, 2016
7.488
7.645
7.441
7.613
341,327
+0.14(+1.89%)
Apr 11, 2016
7.284
7.519
7.252
7.472
434,853
+0.19(+2.59%)
Apr 08, 2016
7.331
7.441
7.268
7.284
340,549
-0.02(-0.22%)
Apr 07, 2016
7.284
7.401
7.268
7.299
298,069
-0.05(-0.64%)
Apr 06, 2016
7.362
7.394
7.299
7.346
200,243
+0.02(+0.21%)
Apr 05, 2016
7.268
7.378
7.268
7.331
242,540
+0.03(+0.43%)
Apr 04, 2016
7.346
7.409
7.299
7.299
315,552
-0.09(-1.27%)
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
.