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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.31	19.64	18.82	18.86	219,448	-0.54(-2.79%)
Mar 30, 2023	19.38	19.40	19.15	19.40	35,771	+0.24(+1.25%)
Mar 29, 2023	19.12	19.32	19.11	19.16	63,117	+0.19(+1.01%)
Mar 28, 2023	18.85	19.04	18.85	18.97	13,922	+0.12(+0.63%)
Mar 27, 2023	18.71	18.96	18.71	18.85	43,946	+0.27(+1.48%)
Mar 24, 2023	18.66	18.70	18.27	18.58	43,343	+0.09(+0.50%)
Mar 23, 2023	19.06	19.88	18.39	18.48	40,766	-0.74(-3.86%)
Mar 22, 2023	19.13	19.35	19.13	19.23	15,581	+0.09(+0.48%)
Mar 21, 2023	19.34	19.55	19.11	19.13	21,730	-0.12(-0.62%)
Mar 20, 2023	19.12	19.30	18.94	19.25	63,833	+0.27(+1.40%)
Mar 17, 2023	19.82	19.82	18.91	18.99	85,410	-0.38(-1.98%)
Mar 16, 2023	18.48	19.56	18.48	19.37	56,839	+0.84(+4.54%)
Mar 15, 2023	19.04	19.04	18.45	18.53	58,021	-0.38(-1.98%)
Mar 14, 2023	19.57	20.11	18.90	18.91	61,795	-0.49(-2.55%)
Mar 13, 2023	19.58	19.63	18.90	19.40	77,147	-0.35(-1.76%)
Mar 10, 2023	19.93	20.15	19.67	19.75	88,345	-0.22(-1.10%)
Mar 09, 2023	20.67	20.73	19.88	19.97	113,854	-0.66(-3.19%)
Mar 08, 2023	20.48	20.70	20.48	20.63	31,638	+0.08(+0.40%)
Mar 07, 2023	20.54	20.63	20.36	20.54	37,504	-0.05(-0.27%)
Mar 06, 2023	20.53	20.67	20.45	20.60	81,437	+0.09(+0.43%)
Mar 03, 2023	20.34	20.61	20.34	20.51	45,579	+0.17(+0.82%)
Mar 02, 2023	20.36	20.39	20.22	20.34	61,614	-0.07(-0.36%)
Mar 01, 2023	20.53	20.58	20.34	20.42	45,075	-0.15(-0.71%)
Feb 28, 2023	20.33	20.57	20.28	20.56	79,712	+0.16(+0.76%)
Feb 27, 2023	20.27	20.41	20.24	20.41	46,998	+0.05(+0.22%)
Feb 24, 2023	20.10	20.37	20.10	20.36	21,944	+0.07(+0.36%)
Feb 23, 2023	20.19	20.45	20.16	20.29	39,324	+0.06(+0.32%)
Feb 22, 2023	20.08	20.22	20.08	20.22	50,887	+0.08(+0.42%)
Feb 21, 2023	20.34	20.47	20.10	20.14	45,789	-0.22(-1.08%)
Feb 17, 2023	20.27	20.43	20.27	20.36	31,607	+0.09(+0.45%)
Feb 16, 2023	20.41	20.49	20.27	20.27	25,975	-0.16(-0.76%)
Feb 15, 2023	20.30	20.47	20.27	20.42	55,189	+0.12(+0.59%)
Feb 14, 2023	20.29	20.36	20.29	20.31	23,825	+0.02(+0.09%)
Feb 13, 2023	20.31	20.41	20.28	20.29	75,728	+0.05(+0.27%)
Feb 10, 2023	20.31	20.48	20.13	20.23	77,128	-0.07(-0.36%)
Feb 09, 2023	20.41	20.60	20.30	20.31	30,641	-0.04(-0.18%)
Feb 08, 2023	20.39	20.52	20.31	20.34	23,581	+0.04(+0.18%)
Feb 07, 2023	20.31	20.41	20.17	20.31	22,485	-0.04(-0.18%)
Feb 06, 2023	20.52	20.65	20.22	20.34	21,860	-0.17(-0.85%)
Feb 03, 2023	20.62	20.62	20.43	20.52	20,743	-0.15(-0.71%)
Feb 02, 2023	20.60	20.83	20.59	20.66	31,368	+0.03(+0.13%)
Feb 01, 2023	20.53	20.64	20.53	20.64	19,350	+0.14(+0.67%)
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%)

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.