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 (%)
Aug 31, 2009
3.909
3.998
3.800
3.838
83,543
-0.16(-4.00%)
Aug 28, 2009
3.998
3.998
3.973
3.998
14,608
+0.01(+0.16%)
Aug 27, 2009
3.966
4.139
3.947
3.992
83,456
+0.04(+0.97%)
Aug 26, 2009
3.825
3.953
3.825
3.953
19,522
+0.13(+3.34%)
Aug 25, 2009
3.806
3.870
3.749
3.825
38,246
-0.01(-0.17%)
Aug 24, 2009
3.838
3.838
3.730
3.832
49,386
+0.00(+0.00%)
Aug 21, 2009
3.851
3.857
3.800
3.832
67,376
-0.01(-0.27%)
Aug 20, 2009
3.832
3.851
3.774
3.842
57,400
+0.04(+1.03%)
Aug 19, 2009
3.838
3.838
3.774
3.803
58,651
+0.02(+0.42%)
Aug 18, 2009
3.883
3.902
3.678
3.787
76,526
-0.13(-3.27%)
Aug 17, 2009
3.928
3.934
3.710
3.915
86,349
-0.02(-0.49%)
Aug 14, 2009
3.934
3.985
3.819
3.934
54,497
+0.00(+0.00%)
Aug 13, 2009
3.973
3.973
3.838
3.934
99,953
-0.02(-0.49%)
Aug 12, 2009
4.005
4.011
3.947
3.953
66,662
-0.06(-1.44%)
Aug 11, 2009
4.062
4.062
3.998
4.011
56,773
-0.05(-1.26%)
Aug 10, 2009
4.075
4.094
4.011
4.062
98,314
+0.03(+0.79%)
Aug 07, 2009
3.960
4.075
3.939
4.030
64,689
+0.09(+2.24%)
Aug 06, 2009
3.998
3.998
3.838
3.942
24,526
-0.04(-0.93%)
Aug 05, 2009
3.979
4.030
3.838
3.979
82,910
+0.04(+1.14%)
Aug 04, 2009
3.870
3.934
3.838
3.934
40,826
+0.06(+1.65%)
Aug 03, 2009
3.806
3.870
3.774
3.870
125,617
+0.10(+2.54%)
Jul 31, 2009
3.742
3.774
3.698
3.774
43,136
+0.06(+1.55%)
Jul 30, 2009
3.800
3.870
3.710
3.717
74,192
-0.02(-0.51%)
Jul 29, 2009
3.755
3.838
3.647
3.736
57,592
+0.02(+0.52%)
Jul 28, 2009
3.640
3.742
3.602
3.717
79,526
+0.13(+3.75%)
Jul 27, 2009
3.640
3.678
3.582
3.582
84,384
-0.01(-0.36%)
Jul 24, 2009
3.621
3.640
3.538
3.595
47,416
+0.05(+1.44%)
Jul 23, 2009
3.570
3.570
3.512
3.544
41,738
+0.00(+0.00%)
Jul 22, 2009
3.531
3.550
3.512
3.544
21,919
+0.03(+0.91%)
Jul 21, 2009
3.538
3.538
3.454
3.512
34,293
+0.01(+0.18%)
Jul 20, 2009
3.563
3.563
3.487
3.506
26,930
+0.00(+0.00%)
Jul 17, 2009
3.474
3.506
3.390
3.506
48,163
+0.07(+2.05%)
Jul 16, 2009
3.397
3.454
3.384
3.435
24,792
+0.06(+1.90%)
Jul 15, 2009
3.371
3.410
3.301
3.371
23,849
+0.00(+0.00%)
Jul 14, 2009
3.378
3.422
3.371
3.371
17,979
-0.01(-0.19%)
Jul 13, 2009
3.403
3.422
3.358
3.378
38,543
-0.01(-0.26%)
Jul 10, 2009
3.397
3.416
3.358
3.387
71,142
+0.01(+0.27%)
Jul 09, 2009
3.365
3.416
3.349
3.378
24,029
+0.02(+0.57%)
Jul 08, 2009
3.416
3.454
3.339
3.359
51,433
-0.05(-1.50%)
Jul 07, 2009
3.327
3.416
3.326
3.410
67,770
+0.08(+2.30%)
Jul 06, 2009
3.358
3.390
3.327
3.333
61,044
+0.01(+0.19%)
Jul 02, 2009
3.327
3.352
3.301
3.327
68,360
-0.01(-0.38%)
Jul 01, 2009
3.333
3.339
3.231
3.339
67,874
+0.04(+1.16%)
Jun 30, 2009
3.307
3.327
3.263
3.301
39,708
+0.07(+2.18%)
Jun 29, 2009
3.275
3.320
3.231
3.231
36,306
-0.09(-2.70%)
Jun 26, 2009
3.224
3.320
3.224
3.320
89,747
+0.12(+3.59%)
Jun 25, 2009
3.263
3.269
3.135
3.205
40,147
+0.01(+0.40%)
Jun 24, 2009
3.122
3.314
3.064
3.192
81,179
-0.13(-4.04%)
Jun 23, 2009
3.352
3.358
3.263
3.327
78,463
+0.03(+0.77%)
Jun 22, 2009
3.327
3.333
3.263
3.301
50,205
+0.04(+1.18%)
Jun 19, 2009
3.275
3.275
3.256
3.263
60,742
+0.03(+0.99%)
Jun 18, 2009
3.263
3.263
3.205
3.231
42,615
+0.00(+0.00%)
Jun 17, 2009
3.263
3.339
3.205
3.231
32,123
-0.03(-0.98%)
Jun 16, 2009
3.499
3.499
3.199
3.263
65,165
-0.08(-2.30%)
Jun 15, 2009
3.819
3.819
3.218
3.339
117,661
+0.13(+3.98%)
Jun 12, 2009
3.231
3.231
3.188
3.211
31,779
-0.02(-0.59%)
Jun 11, 2009
3.211
3.314
3.186
3.231
20,360
+0.03(+0.80%)
Jun 10, 2009
3.211
3.295
3.205
3.205
7,769
-0.03(-0.79%)
Jun 09, 2009
3.205
3.237
3.205
3.231
26,230
-0.06(-1.94%)
Jun 08, 2009
3.275
3.295
3.199
3.295
35,171
+0.10(+3.00%)
Jun 05, 2009
3.263
3.294
3.135
3.199
9,691
+0.00(+0.00%)
Jun 04, 2009
3.231
3.295
3.109
3.199
9,637
+0.00(+0.00%)
Jun 03, 2009
3.135
3.199
3.135
3.199
12,453
-0.02(-0.60%)
Jun 02, 2009
3.231
3.243
3.167
3.218
13,307
-0.01(-0.40%)
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
.