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
)
6.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2010
5.123
5.123
5.044
5.077
106,955
-0.01(-0.26%)
Apr 29, 2010
5.117
5.123
5.064
5.090
97,115
+0.01(+0.26%)
Apr 28, 2010
5.097
5.097
5.064
5.077
71,377
+0.02(+0.39%)
Apr 27, 2010
5.097
5.110
5.057
5.057
64,362
-0.01(-0.26%)
Apr 26, 2010
5.090
5.123
5.057
5.070
165,405
+0.03(+0.66%)
Apr 23, 2010
5.070
5.090
4.991
5.037
60,571
-0.06(-1.17%)
Apr 22, 2010
5.070
5.097
5.031
5.097
35,924
+0.05(+0.92%)
Apr 21, 2010
5.077
5.110
5.044
5.050
64,665
-0.02(-0.39%)
Apr 20, 2010
5.057
5.070
5.031
5.070
51,952
+0.01(+0.26%)
Apr 19, 2010
5.024
5.057
4.971
5.057
83,117
+0.00(+0.00%)
Apr 16, 2010
5.090
5.090
5.031
5.057
64,641
+0.00(+0.00%)
Apr 15, 2010
5.050
5.083
5.024
5.057
115,389
+0.03(+0.66%)
Apr 14, 2010
5.011
5.103
4.998
5.024
90,804
+0.05(+1.06%)
Apr 13, 2010
4.905
4.984
4.885
4.971
77,048
+0.09(+1.76%)
Apr 12, 2010
4.766
4.892
4.766
4.885
51,773
+0.11(+2.21%)
Apr 09, 2010
4.753
4.799
4.733
4.779
33,880
+0.00(+0.08%)
Apr 08, 2010
4.746
4.793
4.641
4.775
78,071
+0.05(+1.04%)
Apr 07, 2010
4.733
4.806
4.674
4.727
110,135
-0.05(-1.11%)
Apr 06, 2010
4.958
4.991
4.654
4.779
215,487
-0.18(-3.60%)
Apr 05, 2010
5.057
5.057
4.958
4.958
127,289
-0.05(-1.10%)
Apr 01, 2010
4.964
5.013
5.013
5.013
65,199
+0.02(+0.44%)
Mar 31, 2010
4.998
5.083
4.965
4.991
83,011
-0.03(-0.66%)
Mar 30, 2010
5.189
5.189
4.964
5.024
81,871
-0.05(-1.04%)
Mar 29, 2010
5.122
5.122
5.037
5.077
108,675
+0.05(+1.02%)
Mar 26, 2010
5.134
5.186
5.026
5.026
126,819
-0.08(-1.63%)
Mar 25, 2010
5.134
5.154
5.109
5.109
104,914
-0.03(-0.57%)
Mar 24, 2010
5.147
5.186
5.128
5.138
167,905
+0.02(+0.32%)
Mar 23, 2010
5.122
5.122
5.115
5.122
118,751
+0.01(+0.13%)
Mar 22, 2010
5.122
5.122
5.077
5.115
116,635
-0.01(-0.12%)
Mar 19, 2010
5.122
5.122
5.026
5.122
97,057
+0.02(+0.38%)
Mar 18, 2010
5.064
5.122
5.045
5.102
101,296
+0.08(+1.66%)
Mar 17, 2010
4.930
5.051
4.878
5.019
170,794
+0.15(+3.16%)
Mar 16, 2010
4.802
4.866
4.777
4.866
48,679
+0.07(+1.36%)
Mar 15, 2010
4.789
4.846
4.757
4.800
61,703
+0.01(+0.11%)
Mar 12, 2010
4.802
4.840
4.770
4.795
85,579
+0.02(+0.40%)
Mar 11, 2010
4.802
4.866
4.770
4.776
79,580
-0.03(-0.53%)
Mar 10, 2010
4.770
4.866
4.770
4.802
121,617
+0.06(+1.21%)
Mar 09, 2010
4.795
4.802
4.718
4.744
86,062
+0.07(+1.51%)
Mar 08, 2010
4.955
4.994
4.674
4.674
233,967
+0.03(+0.69%)
Mar 05, 2010
4.603
4.667
4.577
4.642
70,425
+0.06(+1.40%)
Mar 04, 2010
4.577
4.642
4.545
4.577
72,004
-0.02(-0.42%)
Mar 03, 2010
4.558
4.610
4.499
4.597
117,797
+0.06(+1.27%)
Mar 02, 2010
4.449
4.552
4.443
4.539
124,809
+0.10(+2.31%)
Mar 01, 2010
4.417
4.437
4.398
4.437
46,337
+0.02(+0.43%)
Feb 26, 2010
4.360
4.417
4.347
4.417
27,395
+0.00(+0.00%)
Feb 25, 2010
4.417
4.417
4.328
4.417
32,950
+0.00(+0.00%)
Feb 24, 2010
4.411
4.417
4.328
4.417
35,149
+0.01(+0.15%)
Feb 23, 2010
4.417
4.417
4.353
4.411
28,704
-0.01(-0.13%)
Feb 22, 2010
4.392
4.417
4.328
4.417
62,303
+0.04(+0.86%)
Feb 19, 2010
4.353
4.392
4.348
4.379
18,548
+0.03(+0.74%)
Feb 18, 2010
4.353
4.392
4.328
4.347
57,218
+0.02(+0.44%)
Feb 17, 2010
4.307
4.360
4.289
4.328
45,561
+0.03(+0.60%)
Feb 16, 2010
4.315
4.315
4.264
4.302
25,782
-0.01(-0.30%)
Feb 12, 2010
4.161
4.315
4.315
4.315
41,548
+0.13(+3.06%)
Feb 11, 2010
4.187
4.213
4.174
4.187
39,135
-0.02(-0.53%)
Feb 10, 2010
4.270
4.270
4.161
4.209
44,119
-0.06(-1.42%)
Feb 09, 2010
4.373
4.373
4.232
4.270
30,474
-0.10(-2.20%)
Feb 08, 2010
4.161
4.385
4.161
4.366
54,224
+0.16(+3.81%)
Feb 05, 2010
4.257
4.321
4.161
4.206
51,837
+0.02(+0.46%)
Feb 04, 2010
4.315
4.315
4.161
4.187
72,256
-0.08(-1.80%)
Feb 03, 2010
4.321
4.321
4.238
4.264
40,628
-0.04(-1.04%)
Feb 02, 2010
4.481
4.481
4.200
4.309
61,995
-0.01(-0.12%)
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
.