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 (%)
Jul 29, 2011
5.310
5.386
5.060
5.166
189,979
-0.17(-3.13%)
Jul 28, 2011
5.470
5.480
5.333
5.333
73,538
-0.14(-2.50%)
Jul 27, 2011
5.500
5.515
5.470
5.470
74,699
-0.03(-0.55%)
Jul 26, 2011
5.553
5.553
5.500
5.500
50,213
-0.05(-0.96%)
Jul 25, 2011
5.591
5.636
5.538
5.553
82,107
-0.12(-2.07%)
Jul 22, 2011
5.659
5.682
5.530
5.671
85,625
+0.11(+1.98%)
Jul 21, 2011
5.561
5.576
5.500
5.561
45,105
+0.00(+0.00%)
Jul 20, 2011
5.523
5.561
5.514
5.561
24,933
+0.01(+0.14%)
Jul 19, 2011
5.644
5.644
5.508
5.553
69,400
-0.06(-1.08%)
Jul 18, 2011
5.614
5.651
5.500
5.614
94,693
+0.01(+0.14%)
Jul 15, 2011
5.659
5.659
5.591
5.606
62,785
-0.05(-0.83%)
Jul 14, 2011
5.636
5.682
5.629
5.653
53,509
-0.02(-0.38%)
Jul 13, 2011
5.636
5.674
5.583
5.674
88,474
+0.06(+1.08%)
Jul 12, 2011
5.667
5.667
5.576
5.614
77,283
-0.02(-0.27%)
Jul 11, 2011
5.682
5.682
5.583
5.629
80,028
-0.04(-0.67%)
Jul 08, 2011
5.690
5.690
5.646
5.667
80,702
-0.02(-0.27%)
Jul 07, 2011
5.682
5.690
5.652
5.682
135,391
+0.01(+0.13%)
Jul 06, 2011
5.674
5.690
5.652
5.674
84,352
+0.00(+0.00%)
Jul 05, 2011
5.659
5.690
5.614
5.674
147,132
-0.02(-0.27%)
Jul 01, 2011
5.682
5.690
5.644
5.690
106,690
+0.04(+0.67%)
Jun 30, 2011
5.674
5.674
5.614
5.652
140,065
-0.03(-0.53%)
Jun 29, 2011
5.667
5.690
5.621
5.682
221,878
+0.04(+0.67%)
Jun 28, 2011
5.690
5.716
5.614
5.644
1,276,223
-0.33(-5.46%)
Jun 27, 2011
6.054
6.054
5.879
5.970
220,230
-0.05(-0.76%)
Jun 24, 2011
5.872
6.046
5.872
6.016
266,852
+0.08(+1.41%)
Jun 23, 2011
5.765
5.977
5.705
5.932
536,213
+0.25(+4.41%)
Jun 22, 2011
5.310
5.765
5.310
5.682
468,293
+0.46(+8.71%)
Jun 21, 2011
5.219
5.265
5.181
5.227
26,557
+0.06(+1.17%)
Jun 20, 2011
5.166
5.212
5.045
5.166
17,587
+0.09(+1.79%)
Jun 17, 2011
5.052
5.083
5.022
5.075
30,205
+0.08(+1.52%)
Jun 16, 2011
5.022
5.022
4.969
4.999
26,168
-0.06(-1.20%)
Jun 15, 2011
5.075
5.151
4.931
5.060
81,799
+0.00(+0.00%)
Jun 14, 2011
5.121
5.159
5.045
5.060
60,511
-0.07(-1.33%)
Jun 13, 2011
5.197
5.295
5.052
5.128
63,199
-0.06(-1.17%)
Jun 10, 2011
5.280
5.310
5.121
5.189
55,453
-0.06(-1.16%)
Jun 09, 2011
5.257
5.325
5.174
5.250
45,538
+0.05(+1.02%)
Jun 08, 2011
5.052
5.454
5.014
5.197
138,561
-0.24(-4.33%)
Jun 07, 2011
5.410
5.468
5.299
5.432
126,569
+0.06(+1.10%)
Jun 06, 2011
5.513
5.572
5.373
5.373
198,455
-0.04(-0.68%)
Jun 03, 2011
5.402
5.410
5.358
5.410
58,884
+0.26(+5.00%)
May 24, 2011
5.093
5.189
5.093
5.152
50,111
+0.07(+1.45%)
May 23, 2011
5.056
5.093
5.042
5.078
19,445
+0.03(+0.50%)
May 20, 2011
5.078
5.093
5.020
5.053
57,627
-0.03(-0.49%)
May 19, 2011
5.012
5.078
4.997
5.078
54,311
+0.10(+1.92%)
May 18, 2011
4.931
5.012
4.931
4.983
14,936
+0.06(+1.20%)
May 17, 2011
4.968
5.012
4.894
4.924
55,836
-0.09(-1.76%)
May 16, 2011
4.953
5.020
4.953
5.012
35,724
+0.04(+0.89%)
May 13, 2011
4.968
5.005
4.954
4.968
6,994
-0.04(-0.74%)
May 12, 2011
5.056
5.056
4.968
5.005
24,347
-0.02(-0.37%)
May 11, 2011
4.931
5.042
4.931
5.023
28,884
+0.09(+1.87%)
May 10, 2011
4.939
5.056
4.894
4.931
90,178
+0.04(+0.75%)
May 09, 2011
4.865
4.997
4.821
4.894
52,387
+0.03(+0.59%)
May 06, 2011
4.894
4.902
4.806
4.866
7,134
-0.01(-0.29%)
May 05, 2011
4.858
4.880
4.799
4.880
16,290
+0.01(+0.15%)
May 04, 2011
4.858
4.937
4.858
4.872
32,907
-0.04(-0.75%)
May 03, 2011
4.968
4.968
4.872
4.909
34,395
-0.02(-0.45%)
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
.