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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.67	18.71	18.27	18.27	272,137	-0.41(-2.18%)
Feb 27, 2020	19.03	19.03	18.51	18.68	199,136	-0.36(-1.90%)
Feb 26, 2020	19.17	19.17	18.86	19.04	95,265	-0.08(-0.43%)
Feb 25, 2020	19.18	19.18	19.03	19.12	93,557	-0.01(-0.04%)
Feb 24, 2020	19.08	19.14	19.06	19.13	52,509	-0.05(-0.27%)
Feb 21, 2020	19.16	19.22	19.12	19.18	60,189	-0.01(-0.04%)
Feb 20, 2020	19.11	19.22	19.08	19.19	34,439	+0.05(+0.27%)
Feb 19, 2020	19.15	19.22	19.08	19.13	38,237	-0.02(-0.12%)
Feb 18, 2020	19.14	19.22	19.12	19.16	27,927	-0.02(-0.12%)
Feb 14, 2020	19.26	19.26	19.13	19.18	28,539	-0.07(-0.38%)
Feb 13, 2020	19.22	19.25	19.17	19.25	41,918	+0.04(+0.23%)
Feb 12, 2020	19.22	19.22	19.16	19.21	27,050	-0.01(-0.08%)
Feb 11, 2020	19.23	19.24	19.19	19.22	90,305	-0.01(-0.04%)
Feb 10, 2020	19.22	19.24	19.22	19.23	80,396	+0.00(+0.00%)
Feb 07, 2020	19.25	19.25	19.21	19.23	113,480	+0.01(+0.08%)
Feb 06, 2020	19.19	19.22	19.16	19.22	102,895	-0.02(-0.11%)
Feb 05, 2020	19.16	19.24	19.13	19.24	135,537	+0.11(+0.57%)
Feb 04, 2020	19.41	19.41	19.10	19.13	235,903	-0.15(-0.77%)
Feb 03, 2020	19.24	19.33	19.23	19.28	31,091	+0.09(+0.47%)
Jan 31, 2020	19.22	19.24	19.19	19.19	63,570	+0.01(+0.08%)
Jan 30, 2020	19.10	19.22	19.10	19.17	51,561	+0.07(+0.35%)
Jan 29, 2020	19.13	19.13	19.05	19.10	232,602	-0.01(-0.08%)
Jan 28, 2020	19.21	19.21	19.07	19.12	51,710	+0.00(+0.00%)
Jan 27, 2020	19.20	19.21	19.11	19.12	55,995	-0.08(-0.42%)
Jan 24, 2020	19.15	19.22	19.15	19.20	16,501	+0.05(+0.27%)
Jan 23, 2020	19.29	19.29	19.11	19.15	64,320	-0.13(-0.69%)
Jan 22, 2020	19.66	19.66	19.26	19.28	32,840	+0.00(+0.00%)
Jan 21, 2020	19.22	19.28	19.16	19.28	35,699	+0.01(+0.08%)
Jan 17, 2020	19.07	19.29	19.00	19.27	154,057	+0.22(+1.16%)
Jan 16, 2020	19.08	19.13	19.01	19.05	61,543	-0.08(-0.43%)
Jan 15, 2020	19.02	19.13	19.02	19.13	64,838	+0.08(+0.43%)
Jan 14, 2020	19.06	19.09	19.03	19.05	35,565	+0.01(+0.04%)
Jan 13, 2020	19.07	19.10	19.03	19.04	28,405	-0.09(-0.46%)
Jan 10, 2020	19.01	19.13	19.01	19.13	28,133	+0.10(+0.54%)
Jan 09, 2020	19.08	19.11	18.99	19.02	97,600	-0.10(-0.54%)
Jan 08, 2020	19.03	19.16	18.99	19.13	172,226	+0.10(+0.50%)
Jan 07, 2020	19.03	19.17	18.97	19.03	224,211	+0.04(+0.23%)
Jan 06, 2020	19.07	19.11	18.96	18.99	59,941	-0.10(-0.54%)
Jan 03, 2020	19.11	19.11	19.04	19.09	22,858	+0.01(+0.08%)
Jan 02, 2020	19.00	19.14	18.98	19.07	66,992	+0.11(+0.58%)
Dec 31, 2019	18.92	19.03	18.92	18.96	38,683	+0.04(+0.23%)
Dec 30, 2019	18.86	18.95	18.86	18.92	57,073	+0.07(+0.36%)
Dec 27, 2019	18.79	18.85	18.79	18.85	24,235	+0.04(+0.23%)
Dec 26, 2019	18.76	18.88	18.76	18.81	105,313	-0.04(-0.23%)
Dec 24, 2019	18.86	18.88	18.77	18.85	31,120	-0.01(-0.08%)
Dec 23, 2019	18.82	18.87	18.80	18.87	58,025	+0.06(+0.31%)
Dec 20, 2019	18.81	18.85	18.79	18.81	82,757	+0.01(+0.04%)
Dec 19, 2019	18.78	18.80	18.73	18.80	88,504	-0.02(-0.12%)
Dec 18, 2019	18.87	18.87	18.72	18.82	147,690	+0.02(+0.12%)
Dec 17, 2019	18.77	18.80	18.68	18.80	63,632	+0.09(+0.50%)
Dec 16, 2019	18.59	18.76	18.59	18.71	86,979	+0.12(+0.63%)
Dec 13, 2019	18.55	18.64	18.53	18.59	182,038	+0.01(+0.08%)
Dec 12, 2019	18.59	18.60	18.52	18.58	127,630	-0.01(-0.08%)
Dec 11, 2019	18.59	18.59	18.54	18.59	71,823	+0.00(+0.00%)
Dec 10, 2019	18.65	18.69	18.57	18.59	83,045	-0.07(-0.35%)
Dec 09, 2019	18.67	18.70	18.58	18.66	72,606	-0.05(-0.27%)
Dec 06, 2019	18.66	18.71	18.63	18.71	17,487	+0.01(+0.04%)
Dec 05, 2019	18.69	18.71	18.58	18.70	126,333	+0.01(+0.08%)
Dec 04, 2019	18.59	18.69	18.55	18.69	91,820	+0.10(+0.55%)
Dec 03, 2019	18.57	18.72	18.57	18.58	376,418	-0.01(-0.08%)

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.