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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.36	20.58	20.35	20.50	67,225	+0.15(+0.72%)
Jan 30, 2023	20.24	20.38	20.19	20.35	51,516	+0.11(+0.54%)
Jan 27, 2023	20.34	20.36	20.24	20.24	48,326	-0.09(-0.45%)
Jan 26, 2023	20.36	20.36	20.27	20.33	25,042	+0.00(+0.00%)
Jan 25, 2023	20.22	20.36	20.22	20.33	30,347	+0.10(+0.50%)
Jan 24, 2023	20.21	20.37	20.10	20.23	31,659	+0.08(+0.41%)
Jan 23, 2023	19.96	20.20	19.96	20.15	76,405	+0.09(+0.46%)
Jan 20, 2023	19.94	20.06	19.84	20.06	30,591	+0.15(+0.74%)
Jan 19, 2023	19.77	19.97	19.65	19.91	42,456	+0.13(+0.65%)
Jan 18, 2023	19.67	19.86	19.67	19.78	47,877	+0.16(+0.79%)
Jan 17, 2023	19.56	19.67	19.54	19.63	19,034	+0.13(+0.68%)
Jan 13, 2023	19.32	19.69	19.32	19.50	42,413	-0.01(-0.05%)
Jan 12, 2023	19.38	19.54	19.30	19.51	54,198	+0.17(+0.88%)
Jan 11, 2023	19.29	19.39	19.24	19.34	35,855	+0.12(+0.62%)
Jan 10, 2023	19.11	19.26	18.88	19.22	54,480	+0.12(+0.62%)
Jan 09, 2023	19.24	19.24	19.06	19.10	28,340	-0.06(-0.33%)
Jan 06, 2023	19.03	19.20	18.96	19.16	36,256	+0.27(+1.45%)
Jan 05, 2023	18.83	18.94	18.76	18.89	17,075	+0.04(+0.19%)
Jan 04, 2023	18.75	18.91	18.67	18.85	91,781	+0.27(+1.43%)
Jan 03, 2023	18.37	18.72	18.37	18.59	42,507	+0.38(+2.11%)
Dec 30, 2022	18.46	18.49	18.20	18.20	143,181	-0.27(-1.49%)
Dec 29, 2022	18.34	18.62	18.34	18.48	94,104	-0.01(-0.07%)
Dec 28, 2022	18.48	18.69	18.36	18.49	54,058	-0.08(-0.43%)
Dec 27, 2022	18.58	18.61	18.38	18.57	24,145	+0.01(+0.05%)
Dec 23, 2022	18.50	18.60	18.41	18.56	26,200	+0.15(+0.83%)
Dec 22, 2022	18.63	18.73	18.31	18.41	110,774	-0.18(-0.97%)
Dec 21, 2022	18.64	18.78	18.59	18.59	47,893	-0.03(-0.15%)
Dec 20, 2022	18.60	18.74	18.48	18.61	25,231	+0.04(+0.19%)
Dec 19, 2022	18.64	18.78	18.48	18.58	21,057	-0.08(-0.43%)
Dec 16, 2022	18.44	18.66	18.30	18.66	54,309	+0.19(+1.02%)
Dec 15, 2022	18.61	18.61	18.47	18.47	39,366	-0.15(-0.82%)
Dec 14, 2022	18.75	18.76	18.60	18.62	22,150	-0.08(-0.43%)
Dec 13, 2022	18.52	18.71	18.52	18.70	36,171	+0.40(+2.21%)
Dec 12, 2022	18.34	18.50	18.21	18.30	42,211	-0.10(-0.54%)
Dec 09, 2022	18.69	18.75	18.36	18.40	50,108	-0.42(-2.24%)
Dec 08, 2022	18.80	18.96	18.76	18.82	20,383	+0.07(+0.38%)
Dec 07, 2022	18.93	19.00	18.73	18.75	100,880	-0.18(-0.95%)
Dec 06, 2022	19.10	19.10	18.61	18.93	39,321	-0.09(-0.47%)
Dec 05, 2022	19.29	19.29	18.98	19.02	31,799	-0.20(-1.03%)
Dec 02, 2022	19.13	19.29	19.03	19.21	12,303	+0.06(+0.33%)
Dec 01, 2022	19.26	19.40	19.11	19.15	35,697	-0.21(-1.07%)
Nov 30, 2022	18.92	19.41	18.74	19.36	129,644	+0.50(+2.64%)
Nov 29, 2022	18.99	18.99	18.86	18.86	47,632	-0.07(-0.36%)
Nov 28, 2022	19.11	19.11	18.89	18.93	23,986	-0.11(-0.59%)
Nov 25, 2022	19.06	19.11	18.87	19.04	16,379	+0.02(+0.12%)
Nov 23, 2022	18.99	19.10	18.79	19.02	57,828	+0.04(+0.24%)
Nov 22, 2022	18.95	18.99	18.88	18.97	35,814	+0.13(+0.71%)
Nov 21, 2022	18.98	18.98	18.75	18.84	57,092	-0.01(-0.05%)
Nov 18, 2022	18.61	18.89	18.60	18.85	35,895	+0.23(+1.25%)
Nov 17, 2022	19.02	19.02	18.43	18.61	78,137	-0.45(-2.35%)
Nov 16, 2022	19.07	19.15	18.86	19.06	82,672	+0.06(+0.33%)
Nov 15, 2022	18.78	19.37	18.78	19.00	56,606	+0.39(+2.07%)
Nov 14, 2022	19.03	19.03	18.61	18.61	33,710	-0.41(-2.17%)
Nov 11, 2022	19.03	19.04	18.82	19.03	30,342	+0.14(+0.76%)
Nov 10, 2022	18.69	18.97	18.61	18.88	92,071	+0.53(+2.86%)
Nov 09, 2022	18.51	18.52	18.31	18.36	48,775	-0.17(-0.90%)
Nov 08, 2022	18.28	18.71	18.26	18.52	85,784	+0.36(+1.98%)
Nov 07, 2022	17.94	18.21	17.90	18.17	107,587	+0.38(+2.12%)
Nov 04, 2022	17.58	17.98	17.58	17.79	64,567	+0.22(+1.23%)
Nov 03, 2022	17.67	17.73	17.40	17.57	69,014	-0.14(-0.81%)
Nov 02, 2022	17.51	17.87	17.41	17.72	66,585	+0.27(+1.54%)

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.