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, 2016
8.078
8.172
8.015
8.156
331,403
+0.05(+0.58%)
Apr 28, 2016
8.156
8.188
8.078
8.109
326,012
-0.05(-0.58%)
Apr 27, 2016
8.203
8.235
8.078
8.156
302,263
+0.00(+0.00%)
Apr 26, 2016
7.953
8.188
7.933
8.156
719,877
+0.22(+2.77%)
Apr 25, 2016
8.000
8.000
7.874
7.937
447,791
+0.00(+0.00%)
Apr 22, 2016
7.811
7.942
7.796
7.937
368,324
+0.08(+1.00%)
Apr 21, 2016
7.953
8.000
7.764
7.858
405,189
-0.05(-0.60%)
Apr 20, 2016
7.843
8.000
7.811
7.905
496,255
+0.11(+1.41%)
Apr 19, 2016
7.733
7.811
7.686
7.796
248,801
+0.08(+1.02%)
Apr 18, 2016
7.639
7.717
7.607
7.717
237,511
+0.02(+0.20%)
Apr 15, 2016
7.670
7.756
7.576
7.702
167,464
+0.00(+0.00%)
Apr 14, 2016
7.780
7.827
7.639
7.702
206,073
-0.02(-0.20%)
Apr 13, 2016
7.686
7.733
7.545
7.717
370,107
+0.11(+1.44%)
Apr 12, 2016
7.482
7.639
7.435
7.607
341,591
+0.14(+1.89%)
Apr 11, 2016
7.278
7.513
7.247
7.466
435,189
+0.19(+2.59%)
Apr 08, 2016
7.325
7.435
7.262
7.278
340,813
-0.02(-0.22%)
Apr 07, 2016
7.278
7.396
7.262
7.294
298,300
-0.05(-0.64%)
Apr 06, 2016
7.356
7.388
7.294
7.341
200,398
+0.02(+0.21%)
Apr 05, 2016
7.262
7.372
7.262
7.325
242,728
+0.03(+0.43%)
Apr 04, 2016
7.341
7.404
7.294
7.294
315,796
-0.09(-1.27%)
Apr 01, 2016
7.404
7.404
7.294
7.388
274,736
-0.05(-0.63%)
Mar 31, 2016
7.356
7.513
7.294
7.435
495,624
+0.05(+0.64%)
Mar 30, 2016
7.372
7.545
7.357
7.388
413,098
+0.02(+0.21%)
Mar 29, 2016
7.168
7.435
7.153
7.372
640,809
+0.20(+2.84%)
Mar 28, 2016
7.058
7.215
6.980
7.168
444,949
+0.11(+1.56%)
Mar 24, 2016
7.074
7.058
7.058
7.058
527,303
-0.13(-1.75%)
Mar 23, 2016
7.482
7.639
7.184
7.184
891,321
-0.30(-3.98%)
Mar 22, 2016
7.557
7.639
7.437
7.482
1,418,415
-0.03(-0.40%)
Mar 21, 2016
7.392
7.587
7.377
7.512
1,212,220
+0.54(+7.71%)
Mar 18, 2016
7.153
7.168
6.974
6.974
939,101
-0.12(-1.68%)
Mar 17, 2016
6.750
7.109
6.750
7.094
804,543
+0.39(+5.79%)
Mar 16, 2016
6.631
6.765
6.601
6.705
407,954
+0.07(+1.13%)
Mar 15, 2016
6.676
6.750
6.571
6.631
460,025
-0.12(-1.77%)
Mar 14, 2016
6.705
6.771
6.586
6.750
334,833
+0.07(+1.12%)
Mar 11, 2016
6.511
6.690
6.496
6.676
357,555
+0.12(+1.82%)
Mar 10, 2016
6.720
6.750
6.452
6.556
364,412
-0.13(-2.01%)
Mar 09, 2016
6.765
6.825
6.631
6.690
349,868
-0.01(-0.22%)
Mar 08, 2016
6.959
6.999
6.690
6.705
554,208
-0.25(-3.65%)
Mar 07, 2016
6.810
7.034
6.795
6.959
483,936
+0.18(+2.64%)
Mar 04, 2016
6.676
6.900
6.646
6.780
728,013
+0.13(+2.02%)
Mar 03, 2016
6.347
6.717
6.347
6.646
739,620
+0.28(+4.46%)
Mar 02, 2016
6.287
6.407
6.228
6.362
539,661
+0.07(+1.19%)
Mar 01, 2016
6.332
6.377
6.198
6.287
507,780
+0.04(+0.72%)
Feb 29, 2016
5.989
6.287
5.974
6.242
900,227
+0.30(+5.03%)
Feb 26, 2016
6.257
6.328
5.899
5.944
1,514,856
-0.27(-4.33%)
Feb 25, 2016
6.033
6.228
5.974
6.213
885,030
+0.15(+2.46%)
Feb 24, 2016
6.422
6.422
5.809
6.063
2,351,718
-1.52(-20.08%)
Feb 23, 2016
7.437
7.616
7.392
7.587
547,916
+0.16(+2.21%)
Feb 22, 2016
7.362
7.452
7.303
7.422
530,121
+0.15(+2.05%)
Feb 19, 2016
7.273
7.333
7.198
7.273
271,343
-0.01(-0.20%)
Feb 18, 2016
7.243
7.318
7.198
7.288
300,097
+0.04(+0.62%)
Feb 17, 2016
7.153
7.303
7.138
7.243
403,971
+0.10(+1.46%)
Feb 16, 2016
7.034
7.153
6.944
7.138
412,896
+0.25(+3.69%)
Feb 12, 2016
6.705
6.885
6.885
6.885
362,794
+0.21(+3.13%)
Feb 11, 2016
6.750
6.813
6.571
6.676
409,008
-0.18(-2.61%)
Feb 10, 2016
6.929
7.019
6.825
6.855
303,126
-0.03(-0.43%)
Feb 09, 2016
7.049
7.079
6.810
6.885
510,759
-0.22(-3.15%)
Feb 08, 2016
7.094
7.168
6.914
7.109
580,697
-0.06(-0.83%)
Feb 05, 2016
7.273
7.288
7.168
7.168
411,434
-0.09(-1.23%)
Feb 04, 2016
7.168
7.362
7.153
7.258
439,098
+0.07(+1.04%)
Feb 03, 2016
7.094
7.198
6.929
7.183
544,442
+0.15(+2.12%)
Feb 02, 2016
7.064
7.079
6.885
7.034
350,676
-0.09(-1.26%)
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
.