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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 2.252 2.552 2.252 2.367 10,265 +0.04(+1.93%)
Apr 29, 2009 2.322 2.329 2.220 2.322 19,219 -0.03(-1.36%)
Apr 28, 2009 2.079 2.354 2.079 2.354 37,188 +0.24(+11.52%)
Apr 27, 2009 2.149 2.194 2.009 2.111 12,027 +0.03(+1.55%)
Apr 24, 2009 2.053 2.162 2.053 2.079 6,252 +0.08(+3.82%)
Apr 23, 2009 2.047 2.111 1.983 2.002 17,512 -0.11(-5.15%)
Apr 22, 2009 2.111 2.184 1.932 2.111 14,667 +0.00(+0.00%)
Apr 21, 2009 2.015 2.111 2.015 2.111 15,163 +0.10(+4.76%)
Apr 20, 2009 2.124 2.137 2.015 2.015 11,416 -0.20(-8.96%)
Apr 17, 2009 2.169 2.213 2.015 2.213 19,543 +0.12(+5.49%)
Apr 16, 2009 1.990 2.098 1.887 2.098 14,694 +0.04(+2.18%)
Apr 15, 2009 1.955 2.085 1.913 2.053 13,748 +0.07(+3.55%)
Apr 14, 2009 1.663 1.996 1.663 1.983 40,654 +0.27(+15.67%)
Apr 13, 2009 1.980 1.983 1.427 1.714 985,887 -0.13(-6.94%)
Apr 09, 2009 1.855 2.265 1.759 1.842 139,979 -0.39(-17.48%)
Apr 08, 2009 1.894 2.245 1.702 2.233 121,030 -0.10(-4.38%)
Apr 07, 2009 1.977 2.335 1.836 2.335 36,747 +0.19(+9.02%)
Apr 06, 2009 2.245 2.245 1.970 2.142 30,294 -0.24(-10.12%)
Apr 03, 2009 2.079 2.383 2.079 2.383 2,407 +0.14(+6.43%)
Apr 02, 2009 2.171 2.399 2.171 2.239 1,097 -0.01(-0.57%)
Apr 01, 2009 2.399 2.418 2.245 2.252 2,852 -0.18(-7.37%)
Mar 31, 2009 2.361 2.431 2.329 2.431 24,842 +0.04(+1.88%)
Mar 30, 2009 2.380 2.386 2.380 2.386 2,704 +0.56(+30.88%)
Mar 26, 2009 1.855 1.855 1.823 1.823 2,102 -0.10(-5.00%)
Mar 25, 2009 1.919 1.919 1.919 1.919 625 -0.02(-1.12%)
Mar 24, 2009 1.941 1.941 1.941 1.941 625 -0.02(-1.17%)
Mar 20, 2009 1.529 1.964 1.529 1.964 3,923 +0.40(+25.31%)
Mar 19, 2009 1.542 1.567 1.561 1.567 8,091 +0.00(+0.00%)
Mar 18, 2009 1.542 1.567 1.542 1.567 937 +0.10(+6.52%)
Mar 16, 2009 1.324 1.471 1.471 1.471 1,094 +0.01(+0.44%)
Mar 13, 2009 1.465 1.471 1.465 1.465 2,813 +0.00(+0.00%)
Mar 12, 2009 1.343 1.465 1.337 1.465 41,737 +0.00(+0.00%)
Mar 11, 2009 1.401 1.471 1.222 1.465 1,172 +0.04(+2.69%)
Mar 10, 2009 1.427 1.427 1.427 1.427 468 +0.00(+0.00%)
Mar 09, 2009 1.279 1.427 1.279 1.427 4,333 +0.01(+0.45%)
Mar 06, 2009 1.183 1.420 1.164 1.420 10,052 +0.01(+0.45%)
Mar 05, 2009 1.420 1.427 1.343 1.414 1,989 -0.07(-4.74%)
Mar 04, 2009 1.343 1.484 1.343 1.484 159,758 +0.05(+3.57%)
Mar 02, 2009 1.446 1.561 1.375 1.433 12,274 -0.13(-8.57%)
Feb 27, 2009 1.452 1.567 1.452 1.567 937 -0.03(-1.61%)
Feb 25, 2009 1.395 1.593 1.593 1.593 312 +0.21(+15.28%)
Feb 24, 2009 1.382 1.382 1.382 1.382 189 -0.08(-5.26%)
Feb 23, 2009 1.471 1.471 1.375 1.459 8,675 -0.11(-6.94%)
Feb 20, 2009 1.567 1.567 1.535 1.567 9,141 -0.03(-1.61%)
Feb 19, 2009 1.599 1.606 1.567 1.593 5,472 -0.09(-5.32%)
Feb 13, 2009 1.676 1.682 1.682 1.682 28,137 +0.14(+9.13%)
Feb 11, 2009 1.542 1.542 1.542 1.542 781 -0.06(-3.60%)
Feb 10, 2009 1.612 1.612 1.599 1.599 9,174 +0.00(+0.00%)
Feb 06, 2009 1.631 1.599 1.599 1.599 5,158 +0.02(+1.22%)
Feb 05, 2009 1.567 1.612 1.567 1.580 2,344 +0.01(+0.82%)
Feb 04, 2009 1.567 1.567 1.555 1.567 13,757 +0.00(+0.00%)
Feb 03, 2009 1.574 1.574 1.567 1.567 5,002 -0.01(-0.81%)
Feb 02, 2009 1.433 1.580 1.433 1.580 12,432 -0.02(-1.20%)
Jan 28, 2009 1.452 1.599 1.599 1.599 2,032 +0.00(+0.00%)
Jan 27, 2009 1.695 1.695 1.407 1.599 289,755 +0.12(+7.76%)
Jan 26, 2009 1.471 1.484 1.471 1.484 980 -0.15(-9.02%)
Jan 23, 2009 1.535 1.663 1.407 1.631 2,657 +0.10(+6.69%)
Jan 22, 2009 1.395 1.529 1.305 1.529 2,188 +0.07(+4.82%)
Jan 21, 2009 1.535 1.535 1.439 1.459 7,003 -0.08(-5.00%)
Jan 16, 2009 1.535 1.535 1.535 1.535 937 -0.01(-0.42%)
Jan 15, 2009 1.382 1.542 1.382 1.542 1,563 +0.01(+0.42%)
Jan 14, 2009 1.331 1.689 1.331 1.535 2,798 +0.06(+4.35%)
Jan 13, 2009 1.497 1.497 1.331 1.471 1,875 +0.13(+9.52%)
Jan 05, 2009 1.427 1.343 1.343 1.343 7,034 -0.06(-4.55%)
Dec 31, 2008 1.292 1.407 1.407 1.407 57,056 -0.08(-5.17%)
Dec 30, 2008 1.286 1.484 1.247 1.484 18,536 +0.23(+18.37%)
Dec 29, 2008 1.535 1.535 1.254 1.254 31,370 -0.28(-18.33%)
Dec 26, 2008 1.535 1.535 1.535 1.535 937 -0.02(-1.24%)
Dec 24, 2008 1.420 1.555 1.267 1.555 2,305 +0.13(+9.46%)
Dec 23, 2008 1.407 1.439 1.343 1.420 295,444 +0.01(+0.91%)
Dec 22, 2008 1.407 1.407 1.407 1.407 594 +0.03(+2.33%)
Dec 19, 2008 1.439 1.459 1.375 1.375 1,073 +0.02(+1.42%)
Dec 18, 2008 1.356 1.356 1.356 1.356 1,016 -0.02(-1.40%)
Dec 17, 2008 1.459 1.465 1.375 1.375 99,603 -0.06(-4.02%)
Dec 15, 2008 1.433 1.433 1.433 1.433 9,379 +0.16(+12.56%)
Dec 12, 2008 1.247 1.273 1.247 1.273 312 -0.01(-0.50%)
Dec 11, 2008 1.279 1.279 1.190 1.279 80,010 -0.12(-8.68%)
Dec 10, 2008 1.292 1.401 1.292 1.401 476 -0.01(-0.45%)
Dec 09, 2008 1.158 1.407 1.158 1.407 937 +0.09(+6.80%)
Dec 08, 2008 1.209 1.318 1.139 1.318 19,049 +0.06(+5.10%)
Dec 05, 2008 1.081 1.254 1.081 1.254 2,813 -0.02(-1.51%)
Dec 04, 2008 1.171 1.279 1.171 1.273 937 -0.10(-7.44%)
Dec 03, 2008 1.215 1.375 1.056 1.375 9,108 +0.10(+7.50%)
Dec 02, 2008 1.407 1.407 1.017 1.279 146,602 +0.00(+0.00%)
Dec 01, 2008 1.017 1.279 1.011 1.279 326,031 -0.09(-6.54%)
Nov 28, 2008 1.139 1.369 1.132 1.369 1,875 +0.12(+9.74%)
Nov 26, 2008 1.151 1.279 1.139 1.247 7,060 -0.04(-3.47%)
Nov 25, 2008 0.9660 1.292 0.9660 1.292 35,035 +0.01(+1.00%)
Nov 24, 2008 1.849 1.855 1.024 1.279 1,563 +0.19(+17.65%)
Nov 21, 2008 1.056 1.171 1.056 1.088 4,353 +0.06(+6.25%)
Nov 20, 2008 0.9916 1.056 0.9660 1.024 15,625 -0.19(-15.79%)
Nov 19, 2008 1.183 1.279 1.177 1.215 1,250 +0.00(+0.00%)
Nov 17, 2008 1.183 1.215 1.215 1.215 4,064 +0.03(+2.70%)
Nov 14, 2008 1.151 1.183 1.119 1.183 6,330 +0.00(+0.00%)
Nov 13, 2008 1.177 1.183 1.132 1.183 28,223 +0.00(+0.00%)
Nov 12, 2008 1.196 1.196 1.177 1.183 11,880 -0.10(-7.50%)
Nov 11, 2008 1.279 1.279 1.190 1.279 5,371 +0.00(+0.00%)
Nov 10, 2008 1.247 1.279 1.247 1.279 13,048 +0.01(+0.50%)
Nov 07, 2008 1.273 1.279 1.273 1.273 8,417 +0.08(+6.99%)
Nov 06, 2008 1.279 1.279 1.190 1.190 2,991 -0.03(-2.62%)
Nov 05, 2008 1.279 1.279 1.222 1.222 10,104 -0.06(-4.50%)
Nov 04, 2008 1.279 1.279 1.279 1.279 312 +0.00(+0.00%)
Nov 03, 2008 1.279 1.279 1.190 1.279 7,583 -0.03(-1.96%)
Oct 31, 2008 1.190 1.305 1.177 1.305 3,439 +0.06(+4.62%)
Oct 30, 2008 1.279 1.279 1.247 1.247 625 +0.03(+2.63%)
Oct 28, 2008 1.279 1.215 1.215 1.215 11,411 -0.12(-9.09%)
Oct 27, 2008 1.311 1.337 1.305 1.337 867 -0.15(-9.91%)
Oct 24, 2008 1.484 1.484 1.484 1.484 156 +0.13(+9.95%)
Oct 23, 2008 1.350 1.350 1.350 1.350 312 -0.09(-6.22%)
Oct 22, 2008 1.599 1.599 1.439 1.439 30,365 -0.27(-15.73%)
Oct 21, 2008 1.567 1.855 1.567 1.708 20,552 +0.04(+2.69%)
Oct 20, 2008 1.680 1.680 1.599 1.663 8,081 -0.10(-5.45%)
Oct 17, 2008 1.676 1.919 1.535 1.759 13,146 -0.06(-3.17%)
Oct 16, 2008 1.567 1.823 1.279 1.817 6,158 -0.03(-1.39%)
Oct 15, 2008 1.842 1.842 1.842 1.842 156 -0.04(-2.37%)
Oct 14, 2008 1.612 1.887 1.612 1.887 1,094 -0.03(-1.67%)
Oct 13, 2008 1.606 1.919 1.606 1.919 312 +0.00(+0.00%)
Oct 10, 2008 1.670 1.919 1.670 1.919 479 +0.00(+0.00%)
Oct 09, 2008 1.951 1.951 1.676 1.919 238,609 -0.29(-13.29%)
Oct 08, 2008 2.431 2.431 1.561 2.213 62,152 -0.31(-12.41%)
Oct 07, 2008 1.932 2.796 1.932 2.527 49,994 +0.61(+31.67%)
Oct 06, 2008 2.245 2.245 1.778 1.919 11,301 -0.23(-10.71%)
Oct 03, 2008 2.169 2.169 1.926 2.149 625 -0.12(-5.35%)
Oct 02, 2008 2.105 2.271 1.759 2.271 9,132 +0.35(+18.33%)
Oct 01, 2008 1.919 1.919 1.836 1.919 23,868 -0.11(-5.36%)
Sep 30, 2008 1.938 2.028 1.919 2.028 34,548 +0.17(+9.31%)
Sep 29, 2008 1.893 1.893 1.702 1.855 3,867 -0.03(-1.36%)
Sep 26, 2008 1.919 1.983 1.599 1.881 17,195 -0.20(-9.54%)
Sep 25, 2008 1.919 2.169 1.881 2.079 5,696 +0.41(+24.52%)
Sep 24, 2008 1.983 2.105 1.599 1.670 6,149 -0.51(-23.46%)
Sep 23, 2008 2.181 2.181 2.181 2.181 156 -0.04(-2.01%)
Sep 22, 2008 2.354 2.354 2.226 2.226 3,967 -0.23(-9.37%)
Sep 19, 2008 2.335 2.802 1.932 2.457 49,755 +0.54(+28.00%)
Sep 18, 2008 1.983 2.015 1.599 1.919 65,730 -0.19(-8.81%)
Sep 17, 2008 2.022 2.105 2.015 2.105 2,557 +0.02(+0.92%)
Sep 16, 2008 2.098 2.101 2.079 2.085 7,451 -0.19(-8.43%)
Sep 15, 2008 2.399 2.527 2.079 2.277 4,689 -0.24(-9.64%)
Sep 11, 2008 2.584 2.520 2.520 2.520 15,475 -0.15(-5.58%)
Sep 10, 2008 2.642 2.672 2.642 2.670 1,094 -0.14(-4.94%)
Sep 09, 2008 2.757 2.808 2.719 2.808 550,558 +0.00(+0.00%)
Sep 08, 2008 3.013 3.013 2.687 2.808 781 +0.13(+5.02%)
Sep 05, 2008 2.616 2.674 2.559 2.674 3,862 +0.02(+0.72%)
Sep 04, 2008 2.751 2.751 2.655 2.655 3,282 -0.03(-1.19%)
Sep 03, 2008 2.693 2.693 2.687 2.687 2,673 -0.03(-0.94%)
Sep 02, 2008 2.712 2.712 2.712 2.712 156 -0.12(-4.07%)
Aug 29, 2008 2.719 2.828 2.687 2.828 12,630 -0.01(-0.22%)
Aug 28, 2008 3.013 3.032 2.719 2.834 28,162 -0.18(-5.95%)
Aug 27, 2008 3.013 3.039 2.860 3.013 9,340 -0.03(-0.84%)
Aug 26, 2008 2.994 3.039 2.687 3.039 136,031 +0.14(+4.86%)
Aug 25, 2008 2.706 2.981 2.706 2.898 101,295 +0.07(+2.49%)
Aug 22, 2008 2.661 2.828 2.661 2.828 472 +0.01(+0.45%)
Aug 21, 2008 2.828 2.828 2.725 2.815 63,200 -0.03(-1.12%)
Aug 20, 2008 3.019 3.039 2.693 2.847 68,780 -0.01(-0.22%)
Aug 19, 2008 2.687 2.853 2.687 2.853 672 +0.04(+1.59%)
Aug 18, 2008 2.911 2.911 2.783 2.808 17,987 -0.11(-3.73%)
Aug 15, 2008 3.071 3.071 2.917 2.917 1,875 -0.12(-4.00%)
Aug 14, 2008 3.007 3.039 2.949 3.039 1,136 +0.03(+1.06%)
Aug 13, 2008 3.007 3.007 3.007 3.007 1,094 -0.02(-0.70%)
Aug 12, 2008 2.943 3.039 2.930 3.028 4,281 +0.02(+0.70%)
Aug 11, 2008 3.071 3.071 2.968 3.007 7,629 -0.10(-3.29%)
Aug 08, 2008 3.109 3.109 3.109 3.109 312 -0.09(-2.80%)
Aug 07, 2008 3.205 3.205 3.199 3.199 7,822 +0.00(+0.00%)
Aug 06, 2008 3.199 3.199 3.199 3.199 468 +0.06(+2.04%)
Aug 05, 2008 3.141 3.327 3.103 3.135 10,218 +0.00(+0.00%)
Aug 04, 2008 3.199 3.199 3.135 3.135 10,500 -0.14(-4.30%)
Aug 01, 2008 3.199 3.295 3.199 3.275 2,970 -0.40(-10.80%)
Jul 31, 2008 3.486 3.762 3.486 3.672 8,863 +0.31(+9.33%)
Jul 30, 2008 3.071 3.493 3.301 3.358 7,972 +0.29(+9.37%)
Jul 29, 2008 3.071 3.256 3.071 3.071 2,452 +0.03(+1.05%)
Jul 28, 2008 3.365 3.387 3.039 3.039 5,994 -0.17(-5.19%)
Jul 25, 2008 3.205 3.205 3.199 3.205 3,282 +0.08(+2.66%)
Jul 24, 2008 3.263 3.390 3.122 3.122 5,049 +0.02(+0.52%)
Jul 23, 2008 3.071 3.131 3.039 3.106 5,783 -0.25(-7.52%)
Jul 22, 2008 3.282 3.358 3.039 3.358 11,692 +0.10(+3.18%)
Jul 21, 2008 3.205 3.255 3.205 3.255 892 -0.20(-5.78%)
Jul 18, 2008 3.454 3.454 3.454 3.454 468 +0.10(+2.86%)
Jul 17, 2008 3.448 3.448 3.224 3.358 8,206 +0.01(+0.19%)
Jul 16, 2008 3.154 3.352 3.154 3.352 4,317 +0.15(+4.80%)
Jul 15, 2008 2.962 3.199 2.962 3.199 2,032 -0.03(-0.99%)
Jul 14, 2008 3.199 3.448 3.192 3.231 7,461 -0.03(-0.98%)
Jul 11, 2008 3.282 3.518 3.199 3.263 5,389 -0.02(-0.58%)
Jul 10, 2008 3.346 3.346 3.282 3.282 2,032 -0.06(-1.91%)
Jul 09, 2008 3.211 3.346 3.211 3.346 94,256 -0.01(-0.19%)
Jul 08, 2008 3.199 3.352 3.199 3.352 159,438 +0.15(+4.59%)
Jul 07, 2008 3.454 3.518 2.885 3.205 70,966 -0.45(-12.26%)
Jul 04, 2008 3.461 3.736 3.461 3.653 703 +0.00(+0.00%)
Jul 03, 2008 3.461 3.736 3.461 3.653 703 -0.11(-2.89%)
Jul 02, 2008 3.768 3.768 3.761 3.761 931 +0.05(+1.38%)
Jul 01, 2008 3.832 3.832 3.474 3.710 1,516 -0.26(-6.45%)
Jun 30, 2008 3.749 3.966 3.518 3.966 7,939 +0.42(+11.71%)
Jun 27, 2008 3.550 3.550 3.550 3.550 156 -0.12(-3.14%)
Jun 26, 2008 3.518 3.666 3.518 3.666 5,649 +0.08(+2.32%)
Jun 25, 2008 3.678 3.678 3.454 3.582 3,282 +0.38(+12.00%)
Jun 24, 2008 2.911 3.755 2.911 3.199 21,181 -0.56(-14.82%)
Jun 23, 2008 2.885 3.992 2.885 3.755 3,198 +0.52(+16.24%)
Jun 20, 2008 3.934 3.934 2.885 3.231 27,684 -0.67(-17.21%)
Jun 19, 2008 3.870 3.902 3.627 3.902 13,130 -0.04(-1.13%)
Jun 18, 2008 3.346 3.947 3.346 3.947 7,520 +0.37(+10.20%)
Jun 17, 2008 3.800 3.806 3.557 3.582 1,406 -0.22(-5.74%)
Jun 16, 2008 3.518 3.800 3.518 3.800 4,278 +0.38(+11.11%)
Jun 13, 2008 3.448 3.472 3.390 3.420 937 -0.13(-3.68%)
Jun 12, 2008 3.582 3.589 3.550 3.550 3,071 -0.03(-0.89%)
Jun 11, 2008 3.518 3.582 3.518 3.582 3,751 +0.16(+4.67%)
Jun 10, 2008 3.422 3.442 3.422 3.422 6,443 -0.40(-10.54%)
Jun 09, 2008 3.825 3.825 3.825 3.825 0 +0.00(+0.00%)
Jun 06, 2008 3.454 3.825 3.454 3.825 1,719 +0.38(+10.95%)
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.