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
)
5.950
+0.080 (+1.36%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2012
5.718
5.718
5.649
5.701
222,800
+0.01(+0.15%)
May 30, 2012
5.769
5.769
5.649
5.692
206,114
-0.04(-0.75%)
May 29, 2012
5.718
5.735
5.666
5.735
362,361
+0.04(+0.75%)
May 25, 2012
5.615
5.718
5.564
5.692
1,833,513
-0.24(-4.04%)
May 24, 2012
5.975
5.975
5.872
5.932
138,521
+0.02(+0.29%)
May 23, 2012
5.923
5.975
5.838
5.915
78,480
-0.03(-0.58%)
May 22, 2012
5.966
5.982
5.872
5.949
110,250
+0.03(+0.43%)
May 21, 2012
5.829
5.957
5.786
5.923
125,311
+0.12(+2.06%)
May 18, 2012
5.803
5.898
5.786
5.803
82,845
-0.01(-0.19%)
May 17, 2012
5.863
5.889
5.795
5.815
83,876
-0.01(-0.10%)
May 16, 2012
5.744
5.854
5.709
5.821
98,267
+0.08(+1.34%)
May 15, 2012
5.726
5.750
5.692
5.744
58,710
+0.03(+0.45%)
May 14, 2012
5.692
5.786
5.625
5.718
60,061
+0.03(+0.45%)
May 11, 2012
5.701
5.735
5.624
5.692
102,540
+0.00(+0.00%)
May 10, 2012
5.726
5.726
5.602
5.692
207,691
+0.01(+0.15%)
May 09, 2012
5.769
5.778
5.649
5.684
109,630
-0.09(-1.48%)
May 08, 2012
5.744
5.795
5.735
5.769
42,647
-0.02(-0.30%)
May 07, 2012
5.838
5.838
5.718
5.786
109,208
-0.06(-1.02%)
May 04, 2012
5.880
5.880
5.812
5.846
59,514
-0.03(-0.58%)
May 03, 2012
5.915
5.940
5.838
5.880
80,574
+0.01(+0.15%)
May 02, 2012
5.915
5.957
5.863
5.872
128,912
-0.03(-0.58%)
May 01, 2012
5.915
5.915
5.863
5.906
107,336
+0.02(+0.29%)
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%)
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
.