Skip to main content

New York Mtge Trust (NQ: NYMT )

6.540 -0.140 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.4813 0.4842 0.4756 0.4762 32,379,028 -0.00(-0.27%)
Jun 29, 2015 0.4871 0.4890 0.4731 0.4775 37,399,244 -0.01(-2.34%)
Jun 26, 2015 0.4915 0.4934 0.4871 0.4890 23,144,438 +0.07(+15.84%)
Jun 25, 2015 0.4249 0.4281 0.4199 0.4221 31,498,094 +0.04(+11.74%)
Jun 24, 2015 0.3806 0.3806 0.3773 0.3778 29,579,554 -0.00(-0.62%)
Jun 23, 2015 0.3787 0.3806 0.3749 0.3801 32,591,508 +0.00(+0.50%)
Jun 22, 2015 0.3806 0.3811 0.3764 0.3783 27,729,708 -0.00(-0.62%)
Jun 19, 2015 0.3740 0.3806 0.3726 0.3806 68,244,248 +0.01(+2.16%)
Jun 18, 2015 0.3716 0.3759 0.3712 0.3726 38,494,080 +0.00(+0.51%)
Jun 17, 2015 0.3697 0.3730 0.3669 0.3707 30,945,292 +0.00(+0.13%)
Jun 16, 2015 0.3683 0.3712 0.3669 0.3702 15,747,484 +0.00(+0.64%)
Jun 15, 2015 0.3669 0.3689 0.3664 0.3678 13,631,757 +0.00(+0.26%)
Jun 12, 2015 0.3683 0.3690 0.3655 0.3669 20,175,386 -0.00(-0.39%)
Jun 11, 2015 0.3645 0.3683 0.3631 0.3683 17,065,166 +0.00(+1.04%)
Jun 10, 2015 0.3636 0.3655 0.3617 0.3645 23,521,914 +0.00(+0.52%)
Jun 09, 2015 0.3636 0.3648 0.3593 0.3626 27,478,742 -0.00(-0.26%)
Jun 08, 2015 0.3683 0.3688 0.3631 0.3636 21,680,940 -0.00(-1.29%)
Jun 05, 2015 0.3716 0.3735 0.3674 0.3683 35,068,024 -0.00(-1.14%)
Jun 04, 2015 0.3730 0.3745 0.3716 0.3726 17,225,008 +0.00(+0.00%)
Jun 03, 2015 0.3759 0.3759 0.3726 0.3726 18,001,210 -0.00(-0.51%)
Jun 02, 2015 0.3749 0.3759 0.3735 0.3745 28,774,602 -0.00(-0.25%)
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.