Skip to main content

New York Mtge Trust (NQ: NYMT )

5.890 -0.060 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 10.09 10.15 9.972 9.985 1,544,324 -0.03(-0.27%)
Jun 29, 2015 10.21 10.25 9.918 10.01 1,783,764 -0.24(-2.34%)
Jun 26, 2015 10.31 10.35 10.21 10.25 1,103,878 -0.04(-0.39%)
Jun 25, 2015 10.36 10.44 10.24 10.29 1,291,867 +0.00(+0.00%)
Jun 24, 2015 10.37 10.37 10.28 10.29 1,085,725 -0.06(-0.62%)
Jun 23, 2015 10.32 10.37 10.21 10.36 1,196,280 +0.05(+0.50%)
Jun 22, 2015 10.37 10.38 10.25 10.31 1,017,826 -0.06(-0.62%)
Jun 19, 2015 10.19 10.37 10.15 10.37 2,504,923 +0.22(+2.16%)
Jun 18, 2015 10.12 10.24 10.11 10.15 1,412,935 +0.05(+0.51%)
Jun 17, 2015 10.07 10.16 9.996 10.10 1,135,855 +0.01(+0.13%)
Jun 16, 2015 10.03 10.11 9.996 10.09 578,015 +0.06(+0.64%)
Jun 15, 2015 9.996 10.05 9.983 10.02 500,357 +0.03(+0.26%)
Jun 12, 2015 10.03 10.05 9.957 9.996 740,543 -0.04(-0.39%)
Jun 11, 2015 9.931 10.03 9.892 10.03 626,381 +0.10(+1.04%)
Jun 10, 2015 9.905 9.957 9.854 9.931 863,378 +0.05(+0.52%)
Jun 09, 2015 9.905 9.938 9.789 9.880 1,008,614 -0.03(-0.26%)
Jun 08, 2015 10.03 10.05 9.892 9.905 795,804 -0.13(-1.29%)
Jun 05, 2015 10.12 10.18 10.01 10.03 1,287,181 -0.12(-1.14%)
Jun 04, 2015 10.16 10.20 10.12 10.15 632,248 +0.00(+0.00%)
Jun 03, 2015 10.24 10.24 10.15 10.15 660,739 -0.05(-0.51%)
Jun 02, 2015 10.21 10.24 10.18 10.20 1,056,179 -0.03(-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.