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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2020	17.92	17.95	17.77	17.87	32,033	+0.03(+0.18%)
Sep 30, 2020	18.06	18.06	17.84	17.84	108,001	-0.10(-0.58%)
Sep 29, 2020	17.93	18.06	17.82	17.94	80,511	-0.08(-0.47%)
Sep 28, 2020	18.03	18.08	18.00	18.03	48,870	+0.08(+0.45%)
Sep 25, 2020	17.90	18.00	17.85	17.95	38,342	+0.09(+0.50%)
Sep 24, 2020	17.75	17.99	17.75	17.86	90,760	+0.01(+0.07%)
Sep 23, 2020	18.02	18.04	17.83	17.84	113,165	-0.20(-1.13%)
Sep 22, 2020	18.00	18.12	18.00	18.05	41,710	+0.02(+0.13%)
Sep 21, 2020	18.10	18.17	18.00	18.03	46,164	-0.15(-0.80%)
Sep 18, 2020	18.47	18.47	18.08	18.17	32,883	+0.12(+0.68%)
Sep 17, 2020	18.15	18.21	18.00	18.05	43,397	-0.02(-0.13%)
Sep 16, 2020	18.07	18.46	18.01	18.07	44,907	+0.00(+0.00%)
Sep 15, 2020	18.09	18.16	18.04	18.07	77,799	-0.05(-0.25%)
Sep 14, 2020	18.03	18.16	18.00	18.12	47,200	+0.13(+0.73%)
Sep 11, 2020	18.09	18.13	17.99	17.99	47,050	-0.14(-0.78%)
Sep 10, 2020	18.13	18.13	18.04	18.13	50,170	-0.05(-0.30%)
Sep 09, 2020	18.15	18.22	18.00	18.18	74,974	+0.14(+0.79%)
Sep 08, 2020	18.10	18.25	17.90	18.04	126,391	+0.00(+0.00%)
Sep 04, 2020	18.07	18.09	17.88	18.04	35,743	+0.02(+0.13%)
Sep 03, 2020	18.04	18.10	17.92	18.02	163,131	-0.02(-0.13%)
Sep 02, 2020	18.03	18.11	17.89	18.04	52,820	-0.05(-0.30%)
Sep 01, 2020	17.93	18.13	17.92	18.10	52,065	+0.17(+0.94%)
Aug 31, 2020	18.05	18.08	17.93	17.93	75,185	-0.13(-0.72%)
Aug 28, 2020	18.15	18.15	18.03	18.06	36,522	+0.03(+0.17%)
Aug 27, 2020	18.04	18.14	18.03	18.03	27,272	-0.07(-0.38%)
Aug 26, 2020	18.08	18.16	18.03	18.10	46,755	+0.08(+0.47%)
Aug 25, 2020	18.13	18.20	18.00	18.01	42,321	-0.22(-1.18%)
Aug 24, 2020	18.16	18.23	18.13	18.23	29,334	+0.13(+0.70%)
Aug 21, 2020	18.21	18.21	18.07	18.10	28,984	-0.03(-0.14%)
Aug 20, 2020	18.05	18.27	18.05	18.13	25,802	+0.02(+0.13%)
Aug 19, 2020	17.98	18.12	17.89	18.10	44,008	+0.10(+0.56%)
Aug 18, 2020	18.01	18.08	17.90	18.00	95,283	-0.08(-0.42%)
Aug 17, 2020	17.93	18.08	17.85	18.08	96,567	+0.17(+0.94%)
Aug 14, 2020	17.86	17.93	17.86	17.91	20,795	+0.06(+0.34%)
Aug 13, 2020	17.89	18.00	17.85	17.85	30,463	-0.04(-0.22%)
Aug 12, 2020	18.07	18.07	17.88	17.89	38,377	+0.05(+0.30%)
Aug 11, 2020	17.79	17.90	17.78	17.83	107,922	+0.07(+0.39%)
Aug 10, 2020	17.70	17.79	17.66	17.77	77,193	+0.18(+1.05%)
Aug 07, 2020	17.52	17.64	17.52	17.58	59,788	+0.02(+0.09%)
Aug 06, 2020	17.54	17.58	17.52	17.56	14,137	+0.05(+0.26%)
Aug 05, 2020	17.47	17.58	17.47	17.52	17,349	+0.02(+0.09%)
Aug 04, 2020	17.53	17.65	17.47	17.50	131,584	-0.09(-0.50%)

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.