Agnc Investment Corp Fxdfr Prf Perpetual USD 25 (NQ: AGNCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		19.67	19.67	19.67	39,465	-0.04(-0.20%)
Dec 30, 2020	19.67	19.71	19.51	19.71	39,465	+0.18(+0.92%)
Dec 29, 2020	19.52	19.54	19.39	19.53	83,130	+0.02(+0.12%)
Dec 28, 2020	19.34	19.56	19.27	19.50	117,850	+0.23(+1.22%)
Dec 24, 2020	19.09	19.33	19.09	19.27	52,999	+0.09(+0.45%)
Dec 23, 2020	19.07	19.18	18.95	19.18	71,557	+0.12(+0.62%)
Dec 22, 2020	18.90	19.14	18.89	19.07	56,278	+0.01(+0.04%)
Dec 21, 2020	18.99	19.07	18.78	19.06	168,575	+0.06(+0.33%)
Dec 18, 2020	19.07	19.07	18.83	19.00	60,917	-0.05(-0.25%)
Dec 17, 2020	19.05	19.05	18.79	19.04	39,075	+0.07(+0.37%)
Dec 16, 2020	18.81	18.97	18.75	18.97	68,491	+0.13(+0.71%)
Dec 15, 2020	18.75	18.84	18.75	18.84	39,509	+0.13(+0.71%)
Dec 14, 2020	18.78	18.79	18.66	18.71	54,177	-0.05(-0.25%)
Dec 11, 2020	18.75	18.77	18.68	18.75	36,525	+0.00(+0.00%)
Dec 10, 2020	18.71	18.75	18.68	18.75	62,748	+0.00(+0.00%)
Dec 09, 2020	18.75	18.77	18.68	18.75	45,642	+0.04(+0.21%)
Dec 08, 2020	18.66	18.75	18.64	18.71	94,863	+0.10(+0.55%)
Dec 07, 2020	18.48	18.70	18.42	18.61	219,894	+0.17(+0.93%)
Dec 04, 2020	18.40	18.48	18.38	18.44	114,045	+0.04(+0.21%)
Dec 03, 2020	18.35	18.44	18.28	18.40	115,772	+0.02(+0.09%)
Dec 02, 2020	18.35	18.39	18.20	18.39	66,274	+0.09(+0.47%)
Dec 01, 2020	18.14	18.35	18.13	18.30	171,091	+0.20(+1.13%)
Nov 30, 2020	18.17	18.21	18.10	18.10	147,048	-0.06(-0.34%)
Nov 27, 2020	18.17	18.17	18.09	18.16	18,645	+0.08(+0.43%)
Nov 25, 2020	18.06	18.17	17.90	18.08	43,166	+0.04(+0.22%)
Nov 24, 2020	18.01	18.21	17.94	18.04	199,315	+0.07(+0.39%)
Nov 23, 2020	17.84	18.01	17.81	17.97	140,585	+0.26(+1.46%)
Nov 20, 2020	17.84	17.88	17.71	17.71	138,182	-0.14(-0.79%)
Nov 19, 2020	17.72	17.88	17.72	17.85	93,757	+0.08(+0.44%)
Nov 18, 2020	17.73	17.86	17.64	17.77	239,573	+0.13(+0.71%)
Nov 17, 2020	17.59	17.81	17.55	17.65	174,147	+0.02(+0.13%)
Nov 16, 2020	17.45	17.65	17.44	17.63	273,344	+0.25(+1.44%)
Nov 13, 2020	17.31	17.45	17.26	17.38	278,153	+0.08(+0.45%)
Nov 12, 2020	17.34	17.44	17.23	17.30	287,167	-0.09(-0.54%)
Nov 11, 2020	17.69	17.73	17.28	17.39	337,283	-0.26(-1.46%)
Nov 10, 2020	17.44	17.68	17.32	17.65	151,427	+0.22(+1.26%)
Nov 09, 2020	17.40	17.53	17.26	17.43	125,225	+0.28(+1.64%)
Nov 06, 2020	17.30	17.34	17.13	17.15	124,134	-0.10(-0.59%)
Nov 05, 2020	17.30	17.46	17.20	17.25	492,376	+0.02(+0.14%)
Nov 04, 2020	17.30	17.49	17.12	17.23	322,178	+0.01(+0.05%)
Nov 03, 2020	17.23	17.38	17.19	17.22	53,348	-0.01(-0.05%)
Nov 02, 2020	17.29	17.47	17.19	17.23	79,658	-0.13(-0.77%)
Oct 30, 2020	17.50	17.50	17.20	17.36	144,057	-0.03(-0.18%)
Oct 29, 2020	17.40	17.56	17.34	17.39	121,056	+0.04(+0.23%)
Oct 28, 2020	17.63	17.67	17.35	17.35	70,607	-0.36(-2.03%)
Oct 27, 2020	17.73	17.77	17.60	17.71	36,629	+0.05(+0.31%)
Oct 26, 2020	17.81	17.84	17.55	17.66	86,692	-0.16(-0.88%)
Oct 23, 2020	17.99	17.99	17.77	17.81	104,211	-0.16(-0.91%)
Oct 22, 2020	17.99	18.01	17.90	17.98	21,465	+0.06(+0.35%)
Oct 21, 2020	17.89	18.03	17.89	17.92	33,598	-0.08(-0.44%)
Oct 20, 2020	17.97	18.03	17.96	17.99	38,928	+0.03(+0.17%)
Oct 19, 2020	17.93	17.96	17.83	17.96	59,608	+0.05(+0.31%)
Oct 16, 2020	17.77	17.91	17.76	17.91	67,814	+0.17(+0.97%)
Oct 15, 2020	17.69	17.77	17.69	17.74	35,029	-0.05(-0.26%)
Oct 14, 2020	17.92	18.01	17.74	17.78	64,797	-0.04(-0.22%)
Oct 13, 2020	17.85	17.92	17.81	17.82	19,491	-0.03(-0.18%)
Oct 12, 2020	17.86	17.93	17.82	17.85	22,319	-0.01(-0.04%)
Oct 09, 2020	17.92	17.92	17.77	17.86	37,674	-0.01(-0.04%)
Oct 08, 2020	17.74	17.96	17.74	17.87	42,748	+0.04(+0.22%)
Oct 07, 2020	17.98	18.09	17.77	17.83	47,547	+0.02(+0.13%)
Oct 06, 2020	17.81	17.95	17.74	17.81	44,997	-0.05(-0.26%)
Oct 05, 2020	17.91	18.01	17.85	17.85	35,923	+0.02(+0.09%)
Oct 02, 2020	17.69	17.96	17.69	17.84	34,226	-0.03(-0.18%)

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.