Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.166 8.194 8.065 8.074 565,021 -0.06(-0.79%)
Nov 29, 2023 8.010 8.185 8.001 8.139 655,000 +0.19(+2.43%)
Nov 28, 2023 7.918 7.973 7.767 7.946 591,369 +0.01(+0.12%)
Nov 27, 2023 7.900 7.937 7.836 7.937 516,098 +0.04(+0.47%)
Nov 24, 2023 7.918 7.973 7.883 7.900 149,151 -0.03(-0.35%)
Nov 22, 2023 7.937 7.996 7.895 7.927 406,332 +0.04(+0.47%)
Nov 21, 2023 7.863 7.955 7.826 7.891 525,518 -0.04(-0.46%)
Nov 20, 2023 7.872 7.982 7.785 7.927 699,632 +0.06(+0.70%)
Nov 17, 2023 7.780 7.872 7.762 7.872 1,085,783 +0.17(+2.27%)
Nov 16, 2023 7.753 7.799 7.633 7.698 711,212 -0.06(-0.83%)
Nov 15, 2023 7.624 7.771 7.597 7.762 806,692 +0.12(+1.56%)
Nov 14, 2023 7.303 7.643 7.303 7.643 842,690 +0.48(+6.67%)
Nov 13, 2023 7.238 7.248 7.133 7.165 396,631 -0.12(-1.64%)
Nov 10, 2023 7.248 7.284 7.188 7.284 628,294 +0.09(+1.28%)
Nov 09, 2023 7.349 7.390 7.165 7.192 457,326 -0.14(-1.88%)
Nov 08, 2023 7.349 7.349 7.238 7.330 347,100 -0.01(-0.13%)
Nov 07, 2023 7.275 7.349 7.151 7.339 511,124 +0.08(+1.14%)
Nov 06, 2023 7.349 7.395 7.202 7.257 763,432 -0.09(-1.25%)
Nov 03, 2023 7.284 7.476 7.284 7.349 884,900 +0.16(+2.17%)
Nov 02, 2023 7.027 7.192 6.641 7.192 1,304,987 -0.09(-1.26%)
Nov 01, 2023 7.156 7.294 7.073 7.284 772,941 +0.13(+1.80%)
Oct 31, 2023 7.119 7.234 7.091 7.156 722,186 +0.08(+1.17%)
Oct 30, 2023 7.036 7.119 6.995 7.073 820,596 +0.11(+1.58%)
Oct 27, 2023 7.009 7.073 6.908 6.963 764,827 +0.00(+0.00%)
Oct 26, 2023 6.816 7.055 6.816 6.963 650,842 +0.17(+2.43%)
Oct 25, 2023 7.000 7.073 6.798 6.798 824,405 -0.28(-3.90%)
Oct 24, 2023 7.073 7.238 7.064 7.073 619,348 +0.00(+0.00%)
Oct 23, 2023 7.137 7.206 6.949 7.073 646,724 -0.10(-1.41%)
Oct 20, 2023 7.238 7.322 7.165 7.174 735,952 -0.07(-1.01%)
Oct 19, 2023 7.578 7.578 7.238 7.248 1,199,664 -0.32(-4.25%)
Oct 18, 2023 7.771 7.799 7.555 7.569 471,599 -0.25(-3.17%)
Oct 17, 2023 7.826 7.891 7.799 7.817 552,017 -0.08(-1.05%)
Oct 16, 2023 7.780 7.918 7.753 7.900 633,167 +0.16(+2.02%)
Oct 13, 2023 7.973 7.973 7.725 7.744 668,322 -0.16(-1.98%)
Oct 12, 2023 8.028 8.047 7.817 7.900 347,835 -0.15(-1.83%)
Oct 11, 2023 7.927 8.056 7.927 8.047 408,676 +0.14(+1.74%)
Oct 10, 2023 7.881 7.964 7.863 7.909 634,961 +0.04(+0.47%)
Oct 09, 2023 7.560 7.918 7.560 7.872 539,052 +0.23(+3.00%)
Oct 06, 2023 7.532 7.662 7.477 7.643 822,297 +0.08(+1.09%)
Oct 05, 2023 7.450 7.615 7.385 7.560 604,469 +0.08(+1.11%)
Oct 04, 2023 7.542 7.551 7.289 7.477 761,503 -0.01(-0.12%)
Oct 03, 2023 7.624 7.656 7.385 7.486 953,118 -0.17(-2.16%)
Oct 02, 2023 7.753 7.771 7.583 7.652 984,111 -0.15(-1.88%)
Sep 29, 2023 7.790 7.937 7.762 7.799 740,788 +0.05(+0.59%)
Sep 28, 2023 7.652 7.780 7.606 7.753 644,389 +0.09(+1.20%)
Sep 27, 2023 7.753 7.790 7.620 7.661 569,330 -0.06(-0.71%)
Sep 26, 2023 7.891 7.891 7.712 7.716 926,992 -0.21(-2.67%)
Sep 25, 2023 7.946 8.002 7.895 7.927 910,550 -0.08(-1.03%)
Sep 22, 2023 7.780 8.038 7.762 8.010 708,827 +0.24(+3.07%)
Sep 21, 2023 8.258 8.267 7.771 7.771 1,263,147 -0.54(-6.52%)
Sep 20, 2023 8.506 8.570 8.313 8.313 1,261,684 -0.22(-2.58%)
Sep 19, 2023 8.543 8.600 8.489 8.534 1,003,414 +0.00(+0.00%)
Sep 18, 2023 8.605 8.614 8.498 8.534 979,440 -0.02(-0.21%)
Sep 15, 2023 8.498 8.560 8.441 8.551 1,968,313 +0.05(+0.63%)
Sep 14, 2023 8.436 8.534 8.418 8.498 679,369 +0.14(+1.70%)
Sep 13, 2023 8.320 8.365 8.284 8.356 799,197 +0.06(+0.75%)
Sep 12, 2023 8.249 8.391 8.227 8.293 596,705 +0.06(+0.76%)
Sep 11, 2023 8.231 8.258 8.164 8.231 478,300 +0.04(+0.43%)
Sep 08, 2023 8.187 8.276 8.187 8.195 740,320 +0.01(+0.11%)
Sep 07, 2023 8.240 8.267 8.142 8.187 765,150 -0.02(-0.22%)
Sep 06, 2023 8.276 8.311 8.195 8.204 549,326 -0.07(-0.86%)
Sep 05, 2023 8.454 8.471 8.258 8.276 699,949 -0.24(-2.82%)
Sep 01, 2023 8.498 8.592 8.498 8.516 387,478 +0.04(+0.53%)
Aug 31, 2023 8.525 8.600 8.462 8.471 555,880 -0.04(-0.42%)
Aug 30, 2023 8.525 8.543 8.454 8.507 679,504 -0.01(-0.10%)
Aug 29, 2023 8.418 8.543 8.373 8.516 642,566 +0.10(+1.16%)
Aug 28, 2023 8.169 8.427 8.169 8.418 710,917 +0.28(+3.39%)
Aug 25, 2023 8.071 8.204 8.062 8.142 692,756 +0.06(+0.77%)
Aug 24, 2023 8.053 8.187 8.044 8.080 548,813 -0.01(-0.11%)
Aug 23, 2023 7.955 8.115 7.946 8.089 583,455 +0.17(+2.13%)
Aug 22, 2023 7.946 8.000 7.911 7.920 435,330 +0.00(+0.00%)
Aug 21, 2023 7.857 7.937 7.848 7.920 605,743 +0.04(+0.56%)
Aug 18, 2023 7.813 7.897 7.777 7.875 746,637 +0.00(+0.00%)
Aug 17, 2023 7.893 7.964 7.857 7.875 533,883 -0.04(-0.45%)
Aug 16, 2023 7.929 8.026 7.911 7.911 560,733 -0.05(-0.67%)
Aug 15, 2023 7.920 7.986 7.822 7.964 778,044 +0.00(+0.00%)
Aug 14, 2023 8.026 8.049 7.920 7.964 630,288 -0.09(-1.11%)
Aug 11, 2023 8.026 8.089 8.026 8.053 478,028 +0.00(+0.00%)
Aug 10, 2023 8.044 8.191 8.027 8.053 682,663 +0.03(+0.33%)
Aug 09, 2023 8.026 8.107 8.018 8.026 723,918 -0.03(-0.33%)
Aug 08, 2023 8.009 8.053 7.929 8.053 709,140 -0.03(-0.33%)
Aug 07, 2023 8.169 8.178 7.991 8.080 993,899 -0.08(-0.98%)
Aug 04, 2023 8.204 8.276 8.142 8.160 607,090 +0.09(+1.10%)
Aug 03, 2023 8.854 8.912 8.026 8.071 1,655,884 -0.86(-9.66%)
Aug 02, 2023 8.952 8.952 8.845 8.934 519,708 -0.03(-0.30%)
Aug 01, 2023 9.032 9.036 8.898 8.961 530,275 -0.07(-0.79%)
Jul 31, 2023 9.210 9.246 8.961 9.032 759,398 -0.17(-1.84%)
Jul 28, 2023 9.237 9.290 9.152 9.201 494,546 +0.04(+0.39%)
Jul 27, 2023 9.361 9.459 9.157 9.165 921,566 -0.17(-1.81%)
Jul 26, 2023 9.326 9.419 9.302 9.335 513,514 +0.04(+0.48%)
Jul 25, 2023 9.228 9.352 9.192 9.290 365,897 +0.04(+0.48%)
Jul 24, 2023 9.228 9.352 9.210 9.246 549,724 +0.04(+0.48%)
Jul 21, 2023 9.254 9.281 9.183 9.201 436,320 +0.01(+0.10%)
Jul 20, 2023 9.263 9.308 9.112 9.192 599,108 -0.09(-0.96%)
Jul 19, 2023 9.174 9.312 9.174 9.281 472,250 +0.11(+1.16%)
Jul 18, 2023 9.076 9.254 9.076 9.174 535,756 +0.09(+0.98%)
Jul 17, 2023 9.059 9.112 8.980 9.085 465,837 +0.02(+0.20%)
Jul 14, 2023 9.068 9.076 8.952 9.068 464,296 +0.01(+0.10%)
Jul 13, 2023 9.032 9.183 9.005 9.059 524,350 +0.03(+0.30%)
Jul 12, 2023 8.952 9.050 8.939 9.032 734,936 +0.13(+1.50%)
Jul 11, 2023 8.881 8.934 8.845 8.898 387,781 +0.04(+0.50%)
Jul 10, 2023 8.587 8.881 8.587 8.854 574,221 +0.24(+2.79%)
Jul 07, 2023 8.480 8.663 8.480 8.614 494,524 +0.13(+1.57%)
Jul 06, 2023 8.596 8.632 8.347 8.480 700,560 -0.20(-2.36%)
Jul 05, 2023 8.818 8.818 8.685 8.685 511,477 -0.15(-1.71%)
Jul 03, 2023 8.827 8.916 8.796 8.836 284,928 +0.01(+0.10%)
Jun 30, 2023 8.881 8.907 8.823 8.827 641,005 -0.01(-0.10%)
Jun 29, 2023 8.809 8.863 8.801 8.836 431,719 -0.02(-0.20%)
Jun 28, 2023 8.818 8.863 8.756 8.854 431,077 +0.04(+0.40%)
Jun 27, 2023 8.712 8.818 8.677 8.818 542,430 +0.12(+1.43%)
Jun 26, 2023 8.560 8.747 8.560 8.694 477,340 +0.11(+1.24%)
Jun 23, 2023 8.694 8.712 8.516 8.587 1,253,448 -0.18(-2.03%)
Jun 22, 2023 8.818 8.818 8.707 8.765 541,635 -0.05(-0.61%)
Jun 21, 2023 8.720 8.845 8.676 8.818 583,199 +0.07(+0.81%)
Jun 20, 2023 8.792 8.836 8.720 8.747 577,798 -0.10(-1.11%)
Jun 16, 2023 8.898 8.916 8.729 8.845 2,380,121 -0.04(-0.40%)
Jun 15, 2023 8.729 8.881 8.729 8.881 786,877 +0.36(+4.28%)
May 08, 2023 8.430 8.546 8.391 8.516 711,780 +0.09(+1.13%)
May 05, 2023 8.300 8.524 8.266 8.421 810,989 +0.19(+2.31%)
May 04, 2023 8.300 8.455 8.153 8.231 918,799 -0.05(-0.63%)
May 03, 2023 8.317 8.516 8.274 8.283 678,610 +0.03(+0.42%)
May 02, 2023 8.671 8.706 8.154 8.248 846,802 -0.39(-4.50%)
May 01, 2023 8.844 8.908 8.581 8.637 502,794 -0.23(-2.63%)
Apr 28, 2023 8.809 8.870 8.744 8.870 739,138 +0.10(+1.18%)
Apr 27, 2023 8.619 8.813 8.619 8.766 716,599 +0.16(+1.91%)
Apr 26, 2023 8.697 8.809 8.576 8.602 893,072 -0.06(-0.70%)
Apr 25, 2023 8.809 8.809 8.637 8.663 498,232 -0.14(-1.57%)
Apr 24, 2023 8.818 8.861 8.710 8.801 566,543 -0.01(-0.10%)
Apr 21, 2023 8.740 8.848 8.647 8.809 435,370 +0.05(+0.59%)
Apr 20, 2023 8.671 8.770 8.663 8.757 476,548 +0.01(+0.10%)
Apr 19, 2023 8.516 8.822 8.473 8.749 527,105 +0.22(+2.53%)
Apr 18, 2023 8.766 8.783 8.477 8.533 618,033 -0.24(-2.75%)
Apr 17, 2023 8.628 8.831 8.499 8.775 813,131 +0.16(+1.80%)
Apr 14, 2023 8.757 8.809 8.477 8.619 704,030 -0.12(-1.38%)
Apr 13, 2023 8.749 8.749 8.598 8.740 564,830 -0.01(-0.10%)
Apr 12, 2023 8.887 8.943 8.719 8.749 549,860 -0.07(-0.78%)
Apr 11, 2023 8.801 8.893 8.732 8.818 516,558 +0.04(+0.49%)
Apr 10, 2023 8.766 8.844 8.503 8.775 991,566 +0.00(+0.00%)
Apr 06, 2023 8.783 8.835 8.730 8.775 388,604 +0.02(+0.20%)
Apr 05, 2023 8.637 8.775 8.563 8.757 497,271 +0.10(+1.15%)
Apr 04, 2023 8.619 8.671 8.520 8.658 607,819 +0.07(+0.85%)
Apr 03, 2023 8.611 8.706 8.516 8.585 610,137 -0.01(-0.10%)
Mar 31, 2023 8.386 8.602 8.369 8.593 883,094 +0.21(+2.47%)
Mar 30, 2023 8.395 8.430 8.296 8.386 533,578 +0.06(+0.73%)
Mar 29, 2023 8.222 8.339 8.214 8.326 634,981 +0.17(+2.12%)
Mar 28, 2023 8.050 8.179 7.990 8.153 580,855 +0.06(+0.75%)
Mar 27, 2023 8.059 8.136 7.981 8.093 655,389 +0.17(+2.18%)
Mar 24, 2023 7.480 7.946 7.386 7.921 955,546 +0.42(+5.64%)
Mar 23, 2023 7.713 7.826 7.463 7.498 804,023 -0.16(-2.14%)
Mar 22, 2023 7.843 7.909 7.653 7.662 1,047,868 -0.20(-2.52%)
Mar 21, 2023 7.938 8.028 7.843 7.860 949,316 +0.03(+0.33%)
Mar 20, 2023 7.739 7.929 7.739 7.834 1,126,419 +0.12(+1.57%)
Mar 17, 2023 7.955 7.990 7.558 7.713 3,535,636 -0.35(-4.28%)
Mar 16, 2023 7.695 8.150 7.670 8.059 1,958,182 +0.49(+6.45%)
Mar 15, 2023 7.570 7.703 7.314 7.570 1,766,070 -0.12(-1.51%)
Mar 14, 2023 7.628 7.769 7.504 7.686 1,414,487 +0.28(+3.80%)
Mar 13, 2023 7.215 7.587 6.991 7.405 2,213,984 +0.10(+1.36%)
Mar 10, 2023 7.794 7.852 7.285 7.306 2,008,938 -0.28(-3.71%)
Mar 09, 2023 7.786 7.926 7.521 7.587 2,259,060 -0.36(-4.48%)
Mar 08, 2023 8.075 8.075 7.843 7.943 1,020,926 -0.17(-2.04%)
Mar 07, 2023 8.307 8.340 8.108 8.108 534,160 -0.17(-2.00%)
Mar 06, 2023 8.373 8.538 8.224 8.274 611,405 -0.13(-1.57%)
Mar 03, 2023 8.406 8.472 8.307 8.406 563,101 +0.07(+0.79%)
Mar 02, 2023 8.307 8.439 8.241 8.340 915,602 -0.20(-2.33%)
Mar 01, 2023 8.704 8.836 8.472 8.538 743,912 -0.30(-3.37%)
Feb 28, 2023 8.836 8.936 8.787 8.836 799,755 +0.03(+0.38%)
Feb 27, 2023 8.704 8.869 8.671 8.803 629,827 +0.10(+1.14%)
Feb 24, 2023 8.869 8.936 8.605 8.704 1,288,982 -0.33(-3.66%)
Feb 23, 2023 9.233 9.333 8.770 9.035 1,414,314 -0.40(-4.21%)
Feb 22, 2023 9.631 9.680 9.432 9.432 754,061 -0.07(-0.70%)
Feb 21, 2023 9.763 9.928 9.498 9.498 542,399 -0.43(-4.33%)
Feb 17, 2023 9.928 9.928 9.697 9.928 376,038 +0.10(+1.01%)
Feb 16, 2023 9.829 9.862 9.730 9.829 306,091 -0.07(-0.67%)
Feb 15, 2023 9.763 9.895 9.668 9.895 295,537 +0.13(+1.36%)
Feb 14, 2023 9.862 9.928 9.697 9.763 371,146 -0.20(-1.99%)
Feb 13, 2023 9.796 9.995 9.697 9.961 265,436 +0.17(+1.69%)
Feb 10, 2023 9.664 9.829 9.664 9.796 312,756 +0.07(+0.68%)
Feb 09, 2023 10.09 10.22 9.730 9.730 647,842 -0.23(-2.33%)
Feb 08, 2023 10.13 10.16 9.895 9.961 375,847 -0.17(-1.63%)
Feb 07, 2023 9.995 10.18 9.895 10.13 509,454 +0.03(+0.33%)
Feb 06, 2023 10.39 10.42 10.09 10.09 508,156 -0.36(-3.48%)
Feb 03, 2023 10.46 10.56 10.36 10.46 690,103 -0.10(-0.94%)
Feb 02, 2023 10.59 10.72 10.49 10.56 853,510 +0.07(+0.63%)
Feb 01, 2023 10.33 10.61 10.28 10.49 788,095 +0.17(+1.60%)
Jan 31, 2023 10.06 10.36 10.06 10.33 607,650 +0.26(+2.63%)
Jan 30, 2023 10.23 10.23 9.995 10.06 545,827 -0.17(-1.62%)
Jan 27, 2023 10.09 10.29 10.06 10.23 612,065 +0.13(+1.31%)
Jan 26, 2023 10.09 10.23 9.961 10.09 804,332 +0.10(+0.99%)
Jan 25, 2023 9.829 10.03 9.829 9.995 522,130 +0.07(+0.67%)
Jan 24, 2023 9.862 10.03 9.846 9.928 477,618 +0.03(+0.33%)
Jan 23, 2023 9.763 9.961 9.763 9.895 457,741 +0.07(+0.67%)
Jan 20, 2023 9.730 9.829 9.597 9.829 396,654 +0.17(+1.71%)
Jan 19, 2023 9.631 9.689 9.498 9.664 430,599 -0.03(-0.34%)
Jan 18, 2023 9.730 9.779 9.597 9.697 406,510 -0.03(-0.34%)
Jan 17, 2023 9.697 9.746 9.631 9.730 348,381 +0.03(+0.34%)
Jan 13, 2023 9.366 9.697 9.333 9.697 442,555 +0.17(+1.74%)
Jan 12, 2023 9.366 9.531 9.333 9.531 590,709 +0.10(+1.05%)
Jan 11, 2023 9.101 9.432 9.101 9.432 553,641 +0.43(+4.78%)
Jan 10, 2023 8.902 9.035 8.869 9.002 366,217 +0.10(+1.12%)
Jan 09, 2023 8.869 9.002 8.853 8.902 745,959 +0.03(+0.37%)
Jan 06, 2023 8.936 8.936 8.770 8.869 518,428 +0.07(+0.75%)
Jan 05, 2023 8.836 8.902 8.754 8.803 325,488 -0.07(-0.75%)
Jan 04, 2023 8.803 8.904 8.787 8.869 623,477 +0.17(+1.90%)
Jan 03, 2023 8.505 8.787 8.505 8.704 691,491 +0.23(+2.73%)
Dec 30, 2022 8.505 8.605 8.373 8.472 971,272 -0.13(-1.54%)
Dec 29, 2022 8.505 8.770 8.472 8.605 1,030,690 +0.10(+1.17%)
Dec 28, 2022 8.936 8.969 8.439 8.505 1,298,201 -0.46(-5.17%)
Dec 27, 2022 8.969 9.056 8.869 8.969 745,021 -0.03(-0.37%)
Dec 23, 2022 8.936 9.065 8.869 9.002 972,703 +0.99(+12.40%)
Dec 22, 2022 8.066 8.066 7.867 8.009 955,038 -0.11(-1.40%)
Dec 21, 2022 8.009 8.265 8.009 8.123 953,238 +0.14(+1.78%)
Dec 20, 2022 8.009 8.108 7.782 7.981 1,461,406 -0.09(-1.06%)
Dec 19, 2022 8.123 8.179 8.009 8.066 1,333,079 +0.03(+0.35%)
Dec 16, 2022 8.236 8.236 7.995 8.037 3,637,740 -0.20(-2.41%)
Dec 15, 2022 8.321 8.350 8.208 8.236 1,126,436 -0.11(-1.36%)
Dec 14, 2022 8.321 8.449 8.151 8.350 1,083,371 +0.00(+0.00%)
Dec 13, 2022 8.407 8.662 8.321 8.350 1,206,814 +0.20(+2.44%)
Dec 12, 2022 8.094 8.208 8.009 8.151 757,356 +0.03(+0.35%)
Dec 09, 2022 8.123 8.282 8.009 8.123 719,932 -0.09(-1.04%)
Dec 08, 2022 8.179 8.321 8.179 8.208 675,929 +0.03(+0.35%)
Dec 07, 2022 7.952 8.208 7.895 8.179 935,607 +0.17(+2.13%)
Dec 06, 2022 8.037 8.066 7.952 8.009 1,048,849 -0.06(-0.70%)
Dec 05, 2022 8.151 8.179 7.952 8.066 894,458 -0.17(-2.07%)
Dec 02, 2022 8.208 8.236 7.924 8.236 603,533 +0.06(+0.69%)
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.