Indicators

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.859	5.884	5.859	5.884	61,482	+0.03(+0.44%)
Apr 27, 2012	5.859	5.867	5.773	5.859	78,649	+0.03(+0.44%)
Apr 26, 2012	5.782	5.859	5.756	5.833	136,124	+0.05(+0.89%)
Apr 25, 2012	5.773	5.790	5.679	5.782	210,074	+0.03(+0.60%)
Apr 24, 2012	5.713	5.748	5.696	5.748	34,099	+0.03(+0.45%)
Apr 23, 2012	5.722	5.731	5.696	5.722	61,077	+0.00(+0.00%)
Apr 20, 2012	5.696	5.731	5.696	5.722	55,122	+0.01(+0.15%)
Apr 19, 2012	5.705	5.722	5.645	5.713	22,537	+0.02(+0.30%)
Apr 18, 2012	5.671	5.731	5.645	5.696	31,163	+0.03(+0.45%)
Apr 17, 2012	5.611	5.705	5.602	5.671	63,500	+0.07(+1.22%)
Apr 16, 2012	5.619	5.671	5.559	5.602	50,367	-0.01(-0.15%)
Apr 13, 2012	5.585	5.636	5.525	5.611	55,567	+0.02(+0.31%)
Apr 12, 2012	5.696	5.703	5.568	5.594	117,040	-0.11(-1.95%)
Apr 11, 2012	5.628	5.773	5.577	5.705	96,556	+0.14(+2.46%)
Apr 10, 2012	5.636	5.671	5.559	5.568	86,453	-0.05(-0.91%)
Apr 09, 2012	5.688	5.705	5.602	5.619	78,404	-0.08(-1.35%)
Apr 05, 2012	5.575	5.705	5.559	5.696	81,543	+0.11(+1.99%)
Apr 04, 2012	5.602	5.602	5.494	5.585	80,246	-0.02(-0.31%)
Apr 03, 2012	5.517	5.628	5.474	5.602	119,913	+0.09(+1.71%)

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.