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 30, 2012
5.863
5.889
5.863
5.889
61,434
+0.03(+0.44%)
Apr 27, 2012
5.863
5.872
5.778
5.863
78,588
+0.03(+0.44%)
Apr 26, 2012
5.786
5.863
5.761
5.838
136,018
+0.05(+0.89%)
Apr 25, 2012
5.778
5.795
5.684
5.786
209,912
+0.03(+0.60%)
Apr 24, 2012
5.718
5.752
5.701
5.752
34,072
+0.03(+0.45%)
Apr 23, 2012
5.726
5.735
5.701
5.726
61,030
+0.00(+0.00%)
Apr 20, 2012
5.701
5.735
5.701
5.726
55,079
+0.01(+0.15%)
Apr 19, 2012
5.709
5.726
5.649
5.718
22,519
+0.02(+0.30%)
Apr 18, 2012
5.675
5.735
5.649
5.701
31,139
+0.03(+0.45%)
Apr 17, 2012
5.615
5.709
5.607
5.675
63,451
+0.07(+1.22%)
Apr 16, 2012
5.624
5.675
5.564
5.607
50,328
-0.01(-0.15%)
Apr 13, 2012
5.589
5.641
5.530
5.615
55,524
+0.02(+0.31%)
Apr 12, 2012
5.701
5.708
5.572
5.598
116,950
-0.11(-1.95%)
Apr 11, 2012
5.632
5.778
5.581
5.709
96,482
+0.14(+2.46%)
Apr 10, 2012
5.641
5.675
5.564
5.572
86,386
-0.05(-0.91%)
Apr 09, 2012
5.692
5.709
5.607
5.624
78,343
-0.08(-1.35%)
Apr 05, 2012
5.580
5.709
5.564
5.701
81,480
+0.11(+1.99%)
Apr 04, 2012
5.607
5.607
5.498
5.589
80,184
-0.02(-0.31%)
Apr 03, 2012
5.521
5.632
5.478
5.607
119,820
+0.09(+1.71%)
Apr 02, 2012
5.572
5.607
5.410
5.512
266,029
-0.09(-1.53%)
Mar 30, 2012
5.692
5.744
5.572
5.598
88,527
-0.10(-1.80%)
Mar 29, 2012
5.709
5.709
5.581
5.701
96,066
-0.03(-0.60%)
Mar 28, 2012
5.880
5.880
5.702
5.735
62,742
-0.11(-1.90%)
Mar 27, 2012
5.863
5.923
5.735
5.846
265,674
+0.03(+0.59%)
Mar 26, 2012
5.779
5.837
5.771
5.812
337,723
+0.03(+0.57%)
Mar 23, 2012
5.804
5.829
5.721
5.779
84,723
-0.02(-0.43%)
Mar 22, 2012
5.705
5.837
5.672
5.804
225,055
+0.13(+2.33%)
Mar 21, 2012
5.713
5.746
5.663
5.672
156,874
+0.02(+0.44%)
Mar 20, 2012
5.663
5.705
5.606
5.647
197,297
+0.03(+0.59%)
Mar 19, 2012
5.498
5.672
5.490
5.614
197,676
+0.12(+2.26%)
Mar 16, 2012
5.482
5.556
5.366
5.490
230,898
-0.01(-0.15%)
Mar 15, 2012
5.548
5.614
5.465
5.498
143,027
-0.06(-1.04%)
Mar 14, 2012
5.440
5.573
5.440
5.556
172,095
+0.11(+1.97%)
Mar 13, 2012
5.209
5.522
5.201
5.449
324,198
+0.20(+3.77%)
Mar 12, 2012
5.482
5.531
5.160
5.251
522,489
-0.23(-4.22%)
Mar 09, 2012
5.614
5.622
4.764
5.482
903,239
-0.34(-5.82%)
Mar 08, 2012
5.845
5.853
5.729
5.820
290,718
+0.00(+0.00%)
Mar 07, 2012
5.886
5.895
5.820
5.820
119,519
-0.02(-0.42%)
Mar 06, 2012
5.870
5.870
5.820
5.845
131,841
-0.03(-0.56%)
Mar 05, 2012
5.837
5.878
5.804
5.878
300,626
+0.07(+1.28%)
Mar 02, 2012
5.845
5.853
5.795
5.804
226,566
-0.02(-0.28%)
Mar 01, 2012
5.878
5.878
5.795
5.820
258,099
-0.02(-0.42%)
Feb 29, 2012
5.862
5.870
5.820
5.845
150,164
+0.02(+0.28%)
Feb 28, 2012
5.870
5.870
5.829
5.829
142,296
-0.01(-0.14%)
Feb 27, 2012
5.886
5.895
5.820
5.837
163,089
-0.03(-0.56%)
Feb 24, 2012
5.878
5.894
5.845
5.870
129,093
-0.01(-0.14%)
Feb 23, 2012
5.853
5.886
5.829
5.878
244,223
+0.06(+0.99%)
Feb 22, 2012
5.895
5.895
5.820
5.820
316,236
-0.05(-0.84%)
Feb 21, 2012
5.845
5.895
5.820
5.870
500,102
+0.02(+0.28%)
Feb 17, 2012
5.837
5.870
5.837
5.853
230,473
+0.00(+0.00%)
Feb 16, 2012
5.853
5.853
5.795
5.853
151,887
+0.02(+0.28%)
Feb 15, 2012
5.845
5.845
5.812
5.837
68,574
+0.02(+0.28%)
Feb 14, 2012
5.862
5.862
5.795
5.820
139,670
-0.04(-0.70%)
Feb 13, 2012
5.862
5.870
5.820
5.862
138,861
+0.04(+0.71%)
Feb 10, 2012
5.795
5.841
5.795
5.820
144,562
+0.02(+0.43%)
Feb 09, 2012
5.886
5.886
5.795
5.795
181,618
-0.07(-1.13%)
Feb 08, 2012
5.829
5.862
5.804
5.862
99,486
+0.06(+1.00%)
Feb 07, 2012
5.820
5.853
5.804
5.804
95,925
+0.02(+0.29%)
Feb 06, 2012
5.862
5.895
5.787
5.787
152,813
-0.05(-0.85%)
Feb 03, 2012
5.895
5.895
5.795
5.837
155,294
-0.02(-0.42%)
Feb 02, 2012
5.853
5.862
5.787
5.862
143,551
+0.02(+0.28%)
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
.