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
)
6.210
-0.060 (-0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2011
4.964
5.038
4.964
5.001
19,176
+0.05(+1.04%)
Apr 28, 2011
4.906
4.994
4.906
4.950
36,623
+0.06(+1.20%)
Apr 27, 2011
4.810
4.898
4.810
4.891
51,142
+0.11(+2.31%)
Apr 26, 2011
4.847
4.883
4.766
4.780
47,983
-0.01(-0.15%)
Apr 25, 2011
4.876
5.001
4.640
4.788
113,356
-0.19(-3.85%)
Apr 21, 2011
4.979
4.979
4.825
4.979
21,324
-0.01(-0.15%)
Apr 20, 2011
4.920
5.045
4.920
4.987
40,122
+0.07(+1.35%)
Apr 19, 2011
4.795
4.942
4.788
4.920
29,019
+0.10(+1.98%)
Apr 18, 2011
4.891
4.891
4.721
4.825
29,669
-0.05(-1.06%)
Apr 15, 2011
4.825
4.920
4.714
4.876
23,826
+0.01(+0.15%)
Apr 14, 2011
4.883
4.964
4.537
4.869
147,588
-0.11(-2.29%)
Apr 13, 2011
5.068
5.068
4.972
4.983
20,167
-0.08(-1.67%)
Apr 12, 2011
5.112
5.134
5.009
5.068
24,464
+0.05(+1.02%)
Apr 11, 2011
5.149
5.149
5.009
5.016
32,089
-0.07(-1.29%)
Apr 08, 2011
5.090
5.090
5.075
5.082
11,401
-0.01(-0.16%)
Apr 07, 2011
5.149
5.156
5.082
5.090
14,991
-0.06(-1.14%)
Apr 06, 2011
5.149
5.222
5.068
5.149
16,631
+0.07(+1.30%)
Apr 05, 2011
5.001
5.082
4.935
5.082
25,127
+0.08(+1.62%)
Apr 04, 2011
5.156
5.156
4.995
5.001
43,145
-0.15(-3.00%)
Apr 01, 2011
5.141
5.221
5.023
5.156
63,920
-0.05(-0.99%)
Mar 31, 2011
5.230
5.252
5.193
5.208
12,081
-0.01(-0.14%)
Mar 30, 2011
5.215
5.230
5.127
5.215
18,523
+0.03(+0.57%)
Mar 29, 2011
5.200
5.260
5.104
5.185
35,837
-0.02(-0.42%)
Mar 28, 2011
5.208
5.250
5.186
5.208
60,310
+0.00(+0.00%)
Mar 25, 2011
5.172
5.243
5.172
5.208
30,993
+0.03(+0.54%)
Mar 24, 2011
5.222
5.243
5.180
5.180
45,003
-0.04(-0.68%)
Mar 23, 2011
5.222
5.222
5.157
5.215
26,804
+0.01(+0.14%)
Mar 22, 2011
5.057
5.208
5.050
5.208
31,095
+0.18(+3.57%)
Mar 21, 2011
5.093
5.143
4.940
5.028
70,969
+0.09(+1.74%)
Mar 18, 2011
5.057
5.057
4.942
4.942
88,516
-0.10(-1.99%)
Mar 17, 2011
5.057
5.064
4.992
5.042
33,066
+0.01(+0.14%)
Mar 16, 2011
5.035
5.050
4.971
5.035
30,036
-0.01(-0.14%)
Mar 15, 2011
5.021
5.057
4.726
5.042
134,784
-0.02(-0.43%)
Mar 14, 2011
5.078
5.107
5.057
5.064
30,422
-0.05(-0.98%)
Mar 11, 2011
5.093
5.136
5.057
5.114
23,990
+0.05(+0.99%)
Mar 10, 2011
5.064
5.085
5.014
5.064
37,119
+0.00(+0.00%)
Mar 09, 2011
5.157
5.157
5.028
5.064
44,392
-0.09(-1.81%)
Mar 08, 2011
5.121
5.172
5.114
5.157
36,959
+0.04(+0.70%)
Mar 07, 2011
5.164
5.222
5.100
5.121
61,094
-0.04(-0.83%)
Mar 04, 2011
5.222
5.222
5.100
5.164
40,069
-0.04(-0.69%)
Mar 03, 2011
5.172
5.208
5.136
5.200
17,952
+0.04(+0.84%)
Mar 02, 2011
5.164
5.164
5.093
5.157
17,273
+0.06(+1.13%)
Mar 01, 2011
5.200
5.200
5.100
5.100
24,477
-0.04(-0.84%)
Feb 28, 2011
5.150
5.200
5.129
5.143
27,773
-0.05(-0.97%)
Feb 25, 2011
5.100
5.208
5.078
5.193
36,251
+0.06(+1.23%)
Feb 24, 2011
5.143
5.164
5.107
5.130
21,410
+0.01(+0.18%)
Feb 23, 2011
5.100
5.172
5.085
5.121
20,904
-0.00(-0.03%)
Feb 22, 2011
5.172
5.208
5.093
5.123
50,594
-0.05(-0.94%)
Feb 18, 2011
5.164
5.208
5.121
5.172
35,032
+0.06(+1.12%)
Feb 17, 2011
5.093
5.143
5.093
5.114
23,517
+0.00(+0.00%)
Feb 16, 2011
5.121
5.121
5.071
5.114
27,983
+0.01(+0.28%)
Feb 15, 2011
5.121
5.208
5.042
5.100
38,312
+0.01(+0.17%)
Feb 14, 2011
5.100
5.157
5.035
5.091
48,102
-0.01(-0.17%)
Feb 11, 2011
5.078
5.129
5.064
5.100
32,020
+0.00(+0.00%)
Feb 10, 2011
5.100
5.136
5.028
5.100
61,017
-0.01(-0.28%)
Feb 09, 2011
5.136
5.164
5.100
5.114
47,967
-0.02(-0.42%)
Feb 08, 2011
5.136
5.150
5.121
5.136
26,574
+0.00(+0.00%)
Feb 07, 2011
5.150
5.150
5.107
5.136
55,188
-0.01(-0.28%)
Feb 04, 2011
5.121
5.171
5.114
5.150
10,579
+0.00(+0.00%)
Feb 03, 2011
5.157
5.172
5.114
5.150
38,979
-0.01(-0.14%)
Feb 02, 2011
5.136
5.200
5.114
5.157
26,862
+0.00(+0.00%)
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
.