Indicators

New York Mtge Trust (NQ: NYMT )

6.530 -0.040 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.3754	0.3764	0.3716	0.3749	34,213,348	-0.00(-0.25%)
May 28, 2015	0.3754	0.3764	0.3740	0.3759	10,424,855	+0.00(+0.13%)
May 27, 2015	0.3716	0.3754	0.3716	0.3754	10,620,881	+0.00(+1.02%)
May 26, 2015	0.3735	0.3740	0.3712	0.3716	12,703,571	-0.00(-0.76%)
May 22, 2015	0.3749	0.3745	0.3745	0.3745	12,298,084	-0.00(-0.38%)
May 21, 2015	0.3773	0.3778	0.3749	0.3759	13,869,692	-0.00(-0.25%)
May 20, 2015	0.3745	0.3778	0.3745	0.3768	10,913,061	+0.00(+0.25%)
May 19, 2015	0.3759	0.3764	0.3745	0.3759	13,071,161	+0.00(+0.00%)
May 18, 2015	0.3754	0.3759	0.3721	0.3759	18,013,968	+0.00(+0.38%)
May 15, 2015	0.3726	0.3754	0.3712	0.3745	27,992,210	+0.00(+0.64%)
May 14, 2015	0.3716	0.3735	0.3707	0.3721	18,867,062	+0.00(+0.38%)
May 13, 2015	0.3707	0.3721	0.3695	0.3707	9,800,234	+0.00(+0.13%)
May 12, 2015	0.3678	0.3702	0.3659	0.3702	16,726,219	+0.00(+0.51%)
May 11, 2015	0.3669	0.3693	0.3669	0.3683	16,308,249	+0.00(+0.13%)
May 08, 2015	0.3664	0.3693	0.3645	0.3678	25,263,058	+0.00(+0.91%)
May 07, 2015	0.3607	0.3664	0.3565	0.3645	40,922,964	+0.00(+0.79%)
May 06, 2015	0.3678	0.3683	0.3598	0.3617	96,540,872	-0.01(-2.55%)
May 05, 2015	0.3726	0.3735	0.3693	0.3712	25,986,558	-0.00(-0.63%)
May 04, 2015	0.3726	0.3749	0.3712	0.3735	27,546,990	+0.00(+0.38%)

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.