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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	21.47	21.78	21.47	21.78	40,943	+0.27(+1.26%)
Dec 30, 2021	21.47	21.54	21.47	21.51	26,504	+0.07(+0.34%)
Dec 29, 2021	21.45	21.55	21.26	21.44	185,596	-0.06(-0.29%)
Dec 28, 2021	21.54	21.54	21.45	21.50	13,800	-0.01(-0.03%)
Dec 27, 2021	21.50	21.54	21.47	21.51	20,023	+0.01(+0.05%)
Dec 23, 2021	21.51	21.51	21.43	21.50	102,745	+0.06(+0.27%)
Dec 22, 2021	21.42	21.51	21.42	21.44	64,754	+0.10(+0.47%)
Dec 21, 2021	21.32	21.37	21.29	21.34	17,581	+0.09(+0.43%)
Dec 20, 2021	21.15	21.27	21.10	21.25	29,261	+0.08(+0.36%)
Dec 17, 2021	21.21	21.22	21.15	21.17	34,813	-0.07(-0.31%)
Dec 16, 2021	21.14	21.25	21.14	21.24	66,703	+0.05(+0.24%)
Dec 15, 2021	21.14	21.19	21.11	21.19	76,910	+0.05(+0.24%)
Dec 14, 2021	21.26	21.26	21.11	21.14	33,109	-0.09(-0.43%)
Dec 13, 2021	21.30	21.30	21.18	21.23	7,876	+0.02(+0.08%)
Dec 10, 2021	21.39	21.39	21.21	21.21	10,882	-0.14(-0.66%)
Dec 09, 2021	21.25	21.37	21.25	21.36	14,196	+0.07(+0.32%)
Dec 08, 2021	21.29	21.29	21.21	21.29	173,092	+0.07(+0.35%)
Dec 07, 2021	21.17	21.26	21.17	21.21	67,939	+0.06(+0.28%)
Dec 06, 2021	21.26	21.27	21.16	21.16	36,770	-0.03(-0.13%)
Dec 03, 2021	21.19	21.20	21.13	21.18	20,013	+0.07(+0.33%)
Dec 02, 2021	21.06	21.19	21.06	21.11	38,948	+0.05(+0.24%)
Dec 01, 2021	21.26	21.36	21.06	21.06	20,357	-0.08(-0.36%)
Nov 30, 2021	21.34	21.36	21.13	21.14	70,343	-0.32(-1.48%)
Nov 29, 2021	21.53	21.53	21.28	21.46	10,333	+0.03(+0.15%)
Nov 26, 2021	21.41	21.49	21.30	21.42	4,998	-0.06(-0.27%)
Nov 24, 2021	21.34	21.49	21.25	21.48	8,272	+0.18(+0.86%)
Nov 23, 2021	21.45	21.45	21.25	21.30	10,904	-0.08(-0.39%)
Nov 22, 2021	21.42	21.44	21.31	21.38	11,034	-0.03(-0.16%)
Nov 19, 2021	21.42	21.42	21.26	21.41	9,229	+0.08(+0.39%)
Nov 18, 2021	21.52	21.35	21.30	21.33	12,696	-0.04(-0.20%)
Nov 17, 2021	21.41	21.41	21.25	21.37	5,546	+0.00(+0.02%)
Nov 16, 2021	21.40	21.43	21.35	21.37	18,898	-0.10(-0.49%)
Nov 15, 2021	21.60	21.60	21.44	21.47	24,283	-0.08(-0.39%)
Nov 12, 2021	21.65	21.65	21.55	21.56	29,229	-0.10(-0.46%)
Nov 11, 2021	21.74	21.74	21.51	21.66	9,806	+0.01(+0.03%)
Nov 10, 2021	21.82		21.59	21.65	16,160	-0.11(-0.50%)
Nov 09, 2021	21.77	21.77	21.71	21.76	4,670	-0.01(-0.04%)
Nov 08, 2021	21.77	21.79	21.71	21.77	21,890	+0.02(+0.08%)
Nov 05, 2021	21.88	21.93	21.75	21.75	34,053	-0.16(-0.74%)
Nov 04, 2021	21.65	21.95	21.65	21.91	46,461	+0.21(+0.98%)
Nov 03, 2021	21.71	21.71	21.65	21.70	7,088	+0.01(+0.04%)
Nov 02, 2021	21.70	21.70	21.63	21.69	18,417	+0.01(+0.04%)
Nov 01, 2021	21.70	21.66	21.54	21.68	15,258	+0.03(+0.12%)
Oct 29, 2021	21.54	21.67	21.46	21.66	75,620	+0.12(+0.54%)
Oct 28, 2021	21.51	21.55	21.46	21.54	36,862	+0.03(+0.15%)
Oct 27, 2021	21.38	21.54	21.34	21.51	36,812	+0.13(+0.59%)
Oct 26, 2021	21.08	21.39		21.38	83,935	+0.25(+1.19%)
Oct 25, 2021	21.09	21.18	21.09	21.13	67,751	+0.02(+0.12%)
Oct 22, 2021	21.14	21.19	21.07	21.11	83,029	-0.02(-0.12%)
Oct 21, 2021	21.14	21.16	21.08	21.13	33,191	+0.01(+0.04%)
Oct 20, 2021	21.08	21.18	21.08	21.12	133,419	+0.01(+0.04%)
Oct 19, 2021	21.05	21.16	21.01	21.11	42,056	+0.07(+0.32%)
Oct 18, 2021	21.24	21.24	20.98	21.05	117,046	-0.19(-0.90%)
Oct 15, 2021	21.31	21.35	21.23	21.24	118,640	-0.08(-0.35%)
Oct 14, 2021	21.36	21.41	21.23	21.31	97,491	+0.01(+0.04%)
Oct 13, 2021	21.49	21.53	21.29	21.31	98,946	-0.11(-0.51%)
Oct 12, 2021	21.29	21.42	21.29	21.41	15,107	+0.11(+0.51%)
Oct 11, 2021	21.34	21.34	21.24	21.31	25,086	-0.03(-0.13%)
Oct 08, 2021	21.41	21.41	21.25	21.33	31,499	-0.03(-0.15%)
Oct 07, 2021	21.38	21.41	21.36	21.36	18,235	+0.01(+0.04%)
Oct 06, 2021	21.36	21.38	21.34	21.36	47,210	+0.00(+0.00%)
Oct 05, 2021	21.41	21.41	21.34	21.36	8,599	+0.00(+0.00%)
Oct 04, 2021	21.45	21.45	21.25	21.36	13,722	-0.07(-0.31%)

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.