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, 2016
10.63
10.71
10.53
10.67
529,088
+0.03(+0.31%)
Jul 28, 2016
10.62
10.67
10.53
10.63
291,495
+0.00(+0.00%)
Jul 27, 2016
10.52
10.65
10.50
10.63
333,917
+0.10(+0.93%)
Jul 26, 2016
10.53
10.68
10.50
10.53
448,553
+0.03(+0.31%)
Jul 25, 2016
10.60
10.60
10.47
10.50
438,926
+0.05(+0.47%)
Jul 22, 2016
10.39
10.53
10.37
10.45
319,588
+0.07(+0.63%)
Jul 21, 2016
10.40
10.55
10.32
10.39
365,071
-0.07(-0.62%)
Jul 20, 2016
10.32
10.51
10.31
10.45
493,510
+0.18(+1.75%)
Jul 19, 2016
10.22
10.31
10.19
10.27
247,003
+0.03(+0.32%)
Jul 18, 2016
10.16
10.26
10.14
10.24
364,895
+0.07(+0.64%)
Jul 15, 2016
10.19
10.19
10.03
10.18
320,278
+0.03(+0.32%)
Jul 14, 2016
10.19
10.19
10.11
10.14
287,541
-0.03(-0.32%)
Jul 13, 2016
10.16
10.19
10.08
10.18
374,354
+0.02(+0.16%)
Jul 12, 2016
10.13
10.22
10.05
10.16
648,600
+0.11(+1.14%)
Jul 11, 2016
9.899
10.05
9.817
10.05
376,795
+0.15(+1.48%)
Jul 08, 2016
9.866
9.980
9.834
9.899
377,407
+0.07(+0.66%)
Jul 07, 2016
10.01
10.01
9.801
9.834
293,105
+0.05(+0.50%)
Jul 05, 2016
9.882
9.997
9.752
9.785
466,616
-0.16(-1.64%)
Jul 01, 2016
9.948
9.948
9.948
9.948
277,721
+0.00(+0.00%)
Jun 30, 2016
9.948
9.964
9.752
9.948
483,234
+0.00(+0.00%)
Jun 29, 2016
9.768
9.980
9.752
9.948
498,389
+0.20(+2.01%)
Jun 28, 2016
9.540
9.785
9.507
9.752
408,875
+0.28(+2.93%)
Jun 27, 2016
9.703
9.834
9.410
9.475
749,242
-0.24(-2.52%)
Jun 24, 2016
9.475
9.988
9.393
9.719
879,487
-0.05(-0.50%)
Jun 23, 2016
9.703
9.866
9.198
9.768
1,408,392
-0.10(-0.99%)
Jun 22, 2016
10.34
10.34
9.600
9.866
2,031,875
-0.50(-4.84%)
Jun 21, 2016
10.43
10.45
10.32
10.37
778,096
-0.02(-0.15%)
Jun 20, 2016
10.31
10.48
10.23
10.38
745,503
+0.13(+1.22%)
Jun 17, 2016
10.16
10.27
10.04
10.26
1,475,263
+0.24(+2.35%)
Jun 16, 2016
9.976
10.04
9.898
10.02
452,555
+0.08(+0.79%)
Jun 15, 2016
9.819
9.976
9.772
9.945
351,841
+0.13(+1.28%)
Jun 14, 2016
9.803
9.876
9.678
9.819
526,893
-0.02(-0.16%)
Jun 13, 2016
9.898
9.929
9.819
9.835
463,380
-0.09(-0.95%)
Jun 10, 2016
10.01
10.05
9.840
9.929
626,841
-0.02(-0.16%)
Jun 09, 2016
9.850
10.02
9.835
9.945
617,653
+0.08(+0.79%)
Jun 08, 2016
9.631
9.866
9.600
9.866
511,769
+0.24(+2.44%)
Jun 07, 2016
9.600
9.662
9.521
9.631
412,766
+0.06(+0.66%)
Jun 06, 2016
9.552
9.631
9.505
9.568
601,684
+0.02(+0.16%)
Jun 03, 2016
9.568
9.631
9.411
9.552
525,062
-0.03(-0.33%)
Jun 02, 2016
9.411
9.600
9.396
9.584
490,664
+0.19(+2.00%)
Jun 01, 2016
9.333
9.396
9.254
9.396
428,349
+0.06(+0.67%)
May 31, 2016
9.145
9.364
9.051
9.333
716,643
+0.22(+2.41%)
May 27, 2016
9.066
9.113
9.113
9.113
529,088
+0.06(+0.69%)
May 26, 2016
9.019
9.074
8.972
9.051
297,047
+0.03(+0.35%)
May 25, 2016
8.972
9.019
8.862
9.019
278,230
+0.05(+0.52%)
May 24, 2016
8.909
8.988
8.862
8.972
323,825
+0.11(+1.24%)
May 23, 2016
8.752
8.862
8.721
8.862
305,467
+0.11(+1.25%)
May 20, 2016
8.862
8.862
8.690
8.752
445,992
-0.03(-0.36%)
May 19, 2016
8.721
8.815
8.674
8.784
461,522
+0.06(+0.72%)
May 18, 2016
8.784
8.964
8.643
8.721
375,718
-0.13(-1.42%)
May 17, 2016
8.925
9.019
8.785
8.847
762,947
-0.08(-0.88%)
May 16, 2016
8.925
9.019
8.831
8.925
420,010
+0.03(+0.35%)
May 13, 2016
8.862
8.862
8.737
8.894
506,826
-0.03(-0.35%)
May 12, 2016
8.956
9.003
8.835
8.925
302,141
-0.03(-0.35%)
May 11, 2016
8.956
9.066
8.894
8.956
349,618
+0.00(+0.00%)
May 10, 2016
9.003
9.003
8.785
8.956
362,246
+0.02(+0.18%)
May 09, 2016
8.690
8.972
8.596
8.941
605,144
+0.28(+3.26%)
May 06, 2016
8.360
8.690
8.360
8.658
438,566
+0.25(+2.99%)
May 05, 2016
8.203
8.502
8.188
8.407
627,693
+0.22(+2.68%)
May 04, 2016
7.796
8.235
7.796
8.188
622,295
+0.24(+2.96%)
May 03, 2016
8.078
8.078
7.835
7.953
539,135
-0.11(-1.36%)
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
.