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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	20.07	20.07	19.92	19.93	155,190	+0.09(+0.47%)
Mar 30, 2021	19.86	19.88	19.78	19.84	73,429	+0.04(+0.20%)
Mar 29, 2021	19.85	19.85	19.78	19.80	99,270	-0.04(-0.20%)
Mar 26, 2021	19.66	19.85	19.58	19.84	115,328	+0.20(+1.01%)
Mar 25, 2021	19.65	19.68	19.61	19.64	101,251	+0.02(+0.08%)
Mar 24, 2021	19.65	19.68	19.58	19.62	33,486	+0.02(+0.12%)
Mar 23, 2021	19.66	19.68	19.56	19.60	130,223	-0.02(-0.12%)
Mar 22, 2021	19.68	19.73	19.62	19.62	64,942	-0.06(-0.28%)
Mar 19, 2021	19.58	19.71	19.56	19.68	41,206	+0.02(+0.08%)
Mar 18, 2021	19.58	19.67	19.57	19.66	38,647	+0.04(+0.20%)
Mar 17, 2021	19.74	19.75	19.57	19.62	57,990	-0.06(-0.32%)
Mar 16, 2021	19.74	19.74	19.66	19.68	60,722	-0.02(-0.08%)
Mar 15, 2021	19.77	19.78	19.64	19.70	70,454	-0.02(-0.12%)
Mar 12, 2021	19.72	19.84	19.57	19.72	44,975	-0.14(-0.68%)
Mar 11, 2021	19.77	19.86	19.66	19.86	46,652	+0.07(+0.36%)
Mar 10, 2021	19.78	19.80	19.76	19.79	36,627	-0.02(-0.08%)
Mar 09, 2021	19.70	19.81	19.61	19.80	25,107	+0.13(+0.65%)
Mar 08, 2021	19.56	19.70	19.56	19.68	38,759	+0.00(+0.00%)
Mar 05, 2021	19.52	19.68	19.46	19.68	34,799	+0.16(+0.82%)
Mar 04, 2021	19.53	19.62	19.42	19.52	69,408	-0.01(-0.04%)
Mar 03, 2021	19.64	19.64	19.50	19.53	47,563	-0.13(-0.65%)
Mar 02, 2021	19.58	19.65	19.49	19.65	57,705	+0.08(+0.41%)
Mar 01, 2021	19.47	19.58	19.30	19.57	84,358	+0.09(+0.45%)
Feb 26, 2021	19.28	19.49	19.14	19.49	68,594	+0.21(+1.07%)
Feb 25, 2021	19.45	19.45	19.23	19.28	75,711	-0.11(-0.57%)
Feb 24, 2021	19.47	19.48	19.37	19.39	45,135	-0.11(-0.55%)
Feb 23, 2021	19.49	19.52	19.44	19.50	71,283	-0.00(-0.02%)
Feb 22, 2021	19.56	19.56	19.44	19.50	91,894	-0.03(-0.16%)
Feb 19, 2021	19.56	19.56	19.47	19.53	32,412	+0.02(+0.10%)
Feb 18, 2021	19.46	19.56	19.46	19.51	102,372	+0.04(+0.18%)
Feb 17, 2021	19.50	19.54	19.47	19.48	81,599	-0.05(-0.24%)
Feb 16, 2021	19.50	19.58	19.49	19.53	53,703	+0.02(+0.12%)
Feb 12, 2021	19.53	19.56	19.42	19.50	96,232	-0.02(-0.12%)
Feb 11, 2021	19.49	19.53	19.42	19.53	77,404	+0.07(+0.37%)
Feb 10, 2021	19.61	19.66	19.44	19.45	51,753	-0.10(-0.49%)
Feb 09, 2021	19.68	19.70	19.53	19.55	69,065	-0.08(-0.41%)
Feb 08, 2021	19.68	19.68	19.59	19.63	20,076	-0.05(-0.24%)
Feb 05, 2021	19.57	19.68	19.47	19.68	33,040	+0.14(+0.69%)
Feb 04, 2021	19.52	19.56	19.41	19.54	34,088	+0.09(+0.45%)
Feb 03, 2021	19.60	19.62	19.41	19.45	26,878	-0.04(-0.20%)
Feb 02, 2021	19.50	19.59	19.46	19.49	38,069	+0.05(+0.25%)
Feb 01, 2021	19.36	19.49	19.36	19.45	37,015	+0.00(+0.00%)
Jan 29, 2021	19.37	19.45	19.26	19.45	77,639	+0.09(+0.45%)
Jan 28, 2021	19.45	19.47	19.26	19.36	66,663	+0.09(+0.45%)
Jan 27, 2021	19.49	19.50	19.25	19.27	42,044	-0.23(-1.18%)
Jan 26, 2021	19.50	19.64	19.45	19.50	74,640	-0.06(-0.33%)
Jan 25, 2021	19.76	19.77	19.52	19.57	38,968	-0.25(-1.29%)
Jan 22, 2021	19.76	19.82	19.67	19.82	37,437	+0.13(+0.65%)
Jan 21, 2021	19.62	19.86	19.57	19.69	61,219	-0.01(-0.04%)
Jan 20, 2021	19.64	19.72	19.57	19.70	48,287	+0.06(+0.32%)
Jan 19, 2021	19.66	19.66	19.46	19.64	39,518	+0.02(+0.12%)
Jan 15, 2021	19.45	19.68	19.45	19.61	38,317	+0.04(+0.20%)
Jan 14, 2021	19.55	19.59	19.52	19.57	94,416	+0.06(+0.33%)
Jan 13, 2021	19.42	19.53	19.41	19.51	51,688	+0.18(+0.91%)
Jan 12, 2021	19.45	19.45	19.22	19.33	76,394	-0.07(-0.37%)
Jan 11, 2021	19.45	19.45	19.28	19.41	90,569	-0.06(-0.29%)
Jan 08, 2021	19.46	19.46	19.38	19.46	23,995	+0.06(+0.33%)
Jan 07, 2021	19.19	19.53	19.19	19.40	105,547	-0.06(-0.33%)
Jan 06, 2021	19.57	19.57	19.43	19.46	103,799	-0.11(-0.57%)
Jan 05, 2021	19.53	19.58	19.45	19.57	75,448	+0.10(+0.49%)

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.