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 (%)
Jul 31, 2023
9.800
9.838
9.535
9.611
713,681
-0.18(-1.84%)
Jul 28, 2023
9.828
9.885
9.738
9.790
464,773
+0.04(+0.39%)
Jul 27, 2023
9.961
10.06
9.743
9.753
866,085
-0.18(-1.81%)
Jul 26, 2023
9.923
10.02
9.898
9.932
482,599
+0.05(+0.48%)
Jul 25, 2023
9.819
9.951
9.781
9.885
343,869
+0.05(+0.48%)
Jul 24, 2023
9.819
9.951
9.800
9.838
516,629
+0.05(+0.48%)
Jul 21, 2023
9.847
9.876
9.771
9.790
410,053
+0.01(+0.10%)
Jul 20, 2023
9.857
9.904
9.696
9.781
563,040
-0.09(-0.96%)
Jul 19, 2023
9.762
9.909
9.762
9.876
443,819
+0.11(+1.16%)
Jul 18, 2023
9.658
9.847
9.658
9.762
503,559
+0.09(+0.98%)
Jul 17, 2023
9.639
9.696
9.555
9.667
437,792
+0.02(+0.20%)
Jul 14, 2023
9.648
9.658
9.525
9.648
436,344
+0.01(+0.10%)
Jul 13, 2023
9.611
9.771
9.582
9.639
492,783
+0.03(+0.30%)
Jul 12, 2023
9.525
9.629
9.511
9.611
690,691
+0.14(+1.50%)
Jul 11, 2023
9.450
9.506
9.412
9.469
364,435
+0.05(+0.50%)
Jul 10, 2023
9.137
9.450
9.137
9.421
539,651
+0.26(+2.79%)
Jul 07, 2023
9.023
9.218
9.023
9.166
464,752
+0.14(+1.57%)
Jul 06, 2023
9.147
9.184
8.881
9.023
658,385
-0.22(-2.36%)
Jul 05, 2023
9.383
9.383
9.241
9.241
480,685
-0.16(-1.71%)
Jul 03, 2023
9.393
9.487
9.360
9.402
267,775
+0.01(+0.10%)
Jun 30, 2023
9.450
9.478
9.388
9.393
602,415
-0.01(-0.10%)
Jun 29, 2023
9.374
9.431
9.364
9.402
405,728
-0.02(-0.20%)
Jun 28, 2023
9.383
9.431
9.317
9.421
405,125
+0.04(+0.40%)
Jun 27, 2023
9.270
9.383
9.233
9.383
509,774
+0.13(+1.43%)
Jun 26, 2023
9.109
9.308
9.109
9.251
448,603
+0.11(+1.24%)
Jun 23, 2023
9.251
9.270
9.061
9.137
1,177,987
-0.19(-2.03%)
Jun 22, 2023
9.383
9.383
9.265
9.326
509,027
-0.06(-0.61%)
Jun 21, 2023
9.279
9.412
9.232
9.383
548,088
+0.08(+0.81%)
Jun 20, 2023
9.355
9.402
9.279
9.308
543,013
-0.10(-1.11%)
Jun 16, 2023
9.469
9.487
9.289
9.412
2,236,831
-0.04(-0.40%)
Jun 15, 2023
9.289
9.450
9.289
9.450
739,505
+0.15(+1.63%)
Jun 14, 2023
9.353
9.372
9.206
9.298
957,448
+0.02(+0.20%)
Jun 13, 2023
9.307
9.358
9.225
9.280
992,458
+0.06(+0.60%)
Jun 12, 2023
9.142
9.280
9.101
9.225
696,757
+0.07(+0.80%)
Jun 09, 2023
9.234
9.243
9.096
9.151
476,287
-0.08(-0.90%)
Jun 08, 2023
9.123
9.248
9.027
9.234
650,057
+0.10(+1.11%)
Jun 07, 2023
9.169
9.362
9.096
9.133
1,437,916
-0.25(-2.64%)
Jun 06, 2023
9.206
9.436
9.179
9.381
697,845
+0.09(+0.99%)
Jun 05, 2023
9.418
9.432
9.197
9.289
754,353
-0.15(-1.56%)
Jun 02, 2023
9.197
9.436
9.156
9.436
969,057
+0.29(+3.22%)
Jun 01, 2023
8.976
9.169
8.940
9.142
588,679
+0.17(+1.84%)
May 31, 2023
8.903
9.004
8.894
8.976
656,332
+0.01(+0.10%)
May 30, 2023
8.894
9.059
8.857
8.967
603,116
+0.14(+1.56%)
May 26, 2023
8.554
8.866
8.499
8.829
506,948
+0.28(+3.33%)
May 25, 2023
8.839
8.839
8.462
8.545
607,697
-0.34(-3.83%)
May 24, 2023
9.087
9.096
8.811
8.885
674,517
-0.25(-2.72%)
May 23, 2023
9.169
9.316
9.123
9.133
581,450
-0.02(-0.20%)
May 22, 2023
9.022
9.161
8.999
9.151
477,948
+0.14(+1.53%)
May 19, 2023
9.234
9.243
8.999
9.013
339,692
-0.12(-1.31%)
May 18, 2023
8.967
9.151
8.949
9.133
498,552
+0.15(+1.64%)
May 17, 2023
8.839
9.013
8.802
8.986
582,770
+0.19(+2.19%)
May 16, 2023
8.921
8.972
8.793
8.793
475,125
-0.15(-1.64%)
May 15, 2023
8.986
9.059
8.921
8.940
617,005
+0.01(+0.10%)
May 12, 2023
8.958
9.022
8.852
8.931
563,522
-0.02(-0.21%)
May 11, 2023
8.894
8.976
8.829
8.949
560,306
-0.01(-0.10%)
May 10, 2023
9.059
9.087
8.774
8.958
898,996
+0.05(+0.52%)
May 09, 2023
9.022
9.022
8.871
8.912
611,243
-0.16(-1.72%)
May 08, 2023
8.976
9.101
8.935
9.068
668,411
+0.10(+1.13%)
May 05, 2023
8.839
9.078
8.802
8.967
761,576
+0.20(+2.31%)
May 04, 2023
8.839
9.004
8.682
8.765
862,816
-0.06(-0.62%)
May 03, 2023
8.857
9.068
8.811
8.820
637,262
+0.04(+0.42%)
May 02, 2023
9.234
9.271
8.683
8.784
795,206
-0.41(-4.50%)
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
.