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 (%)
Sep 30, 2009
5.141
5.141
4.763
4.866
125,129
+0.20(+4.40%)
Sep 29, 2009
4.674
4.718
4.488
4.661
57,507
-0.04(-0.95%)
Sep 28, 2009
4.936
4.936
4.706
4.706
100,588
-0.04(-0.81%)
Sep 25, 2009
4.802
4.866
4.699
4.744
67,023
-0.05(-1.09%)
Sep 24, 2009
4.795
4.962
4.706
4.796
88,077
+0.07(+1.38%)
Sep 23, 2009
4.661
4.780
4.642
4.731
129,932
+0.07(+1.58%)
Sep 22, 2009
4.481
4.667
4.440
4.658
71,570
+0.19(+4.23%)
Sep 21, 2009
4.385
4.481
4.385
4.469
32,601
+0.08(+1.90%)
Sep 18, 2009
4.417
4.481
4.366
4.385
41,152
-0.04(-0.87%)
Sep 17, 2009
4.411
4.449
4.291
4.424
37,301
+0.02(+0.44%)
Sep 16, 2009
4.257
4.449
4.245
4.405
113,155
+0.17(+3.93%)
Sep 15, 2009
4.219
4.328
4.161
4.238
93,681
+0.07(+1.69%)
Sep 14, 2009
4.110
4.213
4.110
4.168
44,949
+0.07(+1.72%)
Sep 11, 2009
4.097
4.135
4.065
4.097
36,884
+0.00(+0.00%)
Sep 10, 2009
4.200
4.200
4.014
4.097
42,448
-0.07(-1.78%)
Sep 09, 2009
3.976
4.270
3.944
4.172
118,048
+0.23(+5.78%)
Sep 08, 2009
3.880
4.302
3.880
3.944
56,662
+0.04(+0.98%)
Sep 04, 2009
3.732
3.957
3.732
3.905
43,020
+0.12(+3.04%)
Sep 03, 2009
3.777
3.790
3.681
3.790
28,264
-0.01(-0.34%)
Sep 02, 2009
3.784
3.803
3.681
3.803
51,284
+0.06(+1.54%)
Sep 01, 2009
3.873
3.873
3.745
3.745
93,175
-0.10(-2.50%)
Aug 31, 2009
3.912
4.001
3.803
3.841
83,478
-0.16(-4.00%)
Aug 28, 2009
4.001
4.001
3.976
4.001
14,596
+0.01(+0.16%)
Aug 27, 2009
3.969
4.142
3.950
3.995
83,391
+0.04(+0.97%)
Aug 26, 2009
3.828
3.957
3.828
3.957
19,507
+0.13(+3.34%)
Aug 25, 2009
3.809
3.873
3.752
3.828
38,217
-0.01(-0.17%)
Aug 24, 2009
3.841
3.841
3.732
3.835
49,347
+0.00(+0.00%)
Aug 21, 2009
3.854
3.860
3.803
3.835
67,324
-0.01(-0.27%)
Aug 20, 2009
3.835
3.854
3.777
3.845
57,356
+0.04(+1.03%)
Aug 19, 2009
3.841
3.841
3.777
3.806
58,605
+0.02(+0.42%)
Aug 18, 2009
3.886
3.905
3.681
3.790
76,467
-0.13(-3.27%)
Aug 17, 2009
3.931
3.937
3.713
3.918
86,282
-0.02(-0.49%)
Aug 14, 2009
3.937
3.989
3.822
3.937
54,455
+0.00(+0.00%)
Aug 13, 2009
3.976
3.976
3.841
3.937
99,876
-0.02(-0.49%)
Aug 12, 2009
4.008
4.014
3.950
3.957
66,610
-0.06(-1.44%)
Aug 11, 2009
4.065
4.065
4.001
4.014
56,729
-0.05(-1.26%)
Aug 10, 2009
4.078
4.097
4.014
4.065
98,238
+0.03(+0.79%)
Aug 07, 2009
3.963
4.078
3.942
4.033
64,639
+0.09(+2.24%)
Aug 06, 2009
4.001
4.001
3.841
3.945
24,507
-0.04(-0.93%)
Aug 05, 2009
3.982
4.033
3.841
3.982
82,846
+0.04(+1.14%)
Aug 04, 2009
3.873
3.937
3.841
3.937
40,794
+0.06(+1.65%)
Aug 03, 2009
3.809
3.873
3.777
3.873
125,519
+0.10(+2.54%)
Jul 31, 2009
3.745
3.777
3.701
3.777
43,103
+0.06(+1.55%)
Jul 30, 2009
3.803
3.873
3.713
3.720
74,135
-0.02(-0.51%)
Jul 29, 2009
3.758
3.841
3.650
3.739
57,548
+0.02(+0.52%)
Jul 28, 2009
3.643
3.745
3.604
3.720
79,464
+0.13(+3.75%)
Jul 27, 2009
3.643
3.681
3.585
3.585
84,319
-0.01(-0.36%)
Jul 24, 2009
3.624
3.643
3.540
3.598
47,379
+0.05(+1.44%)
Jul 23, 2009
3.572
3.572
3.515
3.547
41,706
+0.00(+0.00%)
Jul 22, 2009
3.534
3.553
3.515
3.547
21,902
+0.03(+0.91%)
Jul 21, 2009
3.540
3.540
3.457
3.515
34,266
+0.01(+0.18%)
Jul 20, 2009
3.566
3.566
3.490
3.508
26,909
+0.00(+0.00%)
Jul 17, 2009
3.476
3.508
3.393
3.508
48,126
+0.07(+2.05%)
Jul 16, 2009
3.400
3.457
3.387
3.438
24,773
+0.06(+1.90%)
Jul 15, 2009
3.374
3.412
3.303
3.374
23,831
+0.00(+0.00%)
Jul 14, 2009
3.380
3.425
3.374
3.374
17,965
-0.01(-0.19%)
Jul 13, 2009
3.406
3.425
3.361
3.380
38,513
-0.01(-0.26%)
Jul 10, 2009
3.400
3.419
3.361
3.389
71,087
+0.01(+0.27%)
Jul 09, 2009
3.368
3.419
3.351
3.380
24,010
+0.02(+0.57%)
Jul 08, 2009
3.419
3.457
3.342
3.361
51,394
-0.05(-1.50%)
Jul 07, 2009
3.329
3.419
3.329
3.412
67,718
+0.08(+2.30%)
Jul 06, 2009
3.361
3.393
3.329
3.335
60,997
+0.01(+0.19%)
Jul 02, 2009
3.329
3.355
3.304
3.329
68,307
-0.01(-0.38%)
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
.