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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.90	16.97	16.85	16.88	19,731	+0.01(+0.04%)
May 28, 2020	16.98	16.98	16.83	16.87	43,011	-0.07(-0.40%)
May 27, 2020	16.99	17.02	16.80	16.94	36,982	+0.05(+0.31%)
May 26, 2020	16.76	17.01	16.76	16.89	29,681	+0.27(+1.64%)
May 22, 2020	16.70	16.74	16.48	16.61	232,670	+0.01(+0.05%)
May 21, 2020	16.67	16.77	16.60	16.61	55,282	-0.06(-0.36%)
May 20, 2020	16.65	16.77	16.62	16.67	39,131	+0.09(+0.55%)
May 19, 2020	16.49	16.78	16.43	16.58	47,110	+0.05(+0.31%)
May 18, 2020	16.62	16.65	16.24	16.52	94,763	+0.33(+2.02%)
May 15, 2020	16.05	16.35	16.01	16.20	122,625	+0.14(+0.85%)
May 14, 2020	15.90	16.19	15.60	16.06	66,747	-0.08(-0.47%)
May 13, 2020	16.46	16.48	15.94	16.14	77,557	-0.40(-2.42%)
May 12, 2020	16.76	16.76	16.50	16.54	120,735	-0.17(-0.99%)
May 11, 2020	17.03	17.03	16.61	16.70	90,533	-0.28(-1.65%)
May 08, 2020	17.03	17.07	16.87	16.98	45,289	+0.14(+0.85%)
May 07, 2020	16.75	17.02	16.75	16.84	48,915	+0.09(+0.54%)
May 06, 2020	16.82	16.82	16.61	16.75	69,394	+0.05(+0.32%)
May 05, 2020	16.88	16.94	16.61	16.70	48,370	+0.08(+0.50%)
May 04, 2020	16.59	16.80	16.59	16.61	73,136	-0.17(-0.99%)
May 01, 2020	16.61	16.88	16.61	16.78	67,139	-0.17(-1.02%)
Apr 30, 2020	16.61	17.14	16.61	16.95	175,483	+0.17(+0.99%)
Apr 29, 2020	16.53	16.82	16.53	16.79	203,613	+0.19(+1.14%)
Apr 28, 2020	16.42	16.71	16.35	16.60	130,487	+0.36(+2.23%)
Apr 27, 2020	16.30	16.30	16.17	16.24	63,255	+0.14(+0.84%)
Apr 24, 2020	16.17	16.24	15.91	16.10	106,204	-0.08(-0.51%)
Apr 23, 2020	16.24	16.41	16.16	16.18	81,576	-0.01(-0.05%)
Apr 22, 2020	16.59	16.59	16.15	16.19	122,006	-0.27(-1.65%)
Apr 21, 2020	16.16	16.52	15.82	16.46	146,392	+0.19(+1.16%)
Apr 20, 2020	15.91	16.58	15.91	16.27	108,838	-0.15(-0.92%)
Apr 17, 2020	16.01	16.45	15.77	16.42	265,908	+0.87(+5.58%)
Apr 16, 2020	15.44	15.61	14.92	15.56	173,765	+0.48(+3.21%)
Apr 15, 2020	15.48	15.56	14.75	15.07	516,215	-0.62(-3.95%)
Apr 14, 2020	15.87	16.24	15.60	15.69	429,756	-0.08(-0.53%)
Apr 13, 2020	16.74	16.74	15.46	15.78	639,657	-0.76(-4.57%)
Apr 09, 2020	17.21	17.21	16.46	16.53	690,594	-0.26(-1.57%)
Apr 08, 2020	16.61	16.95	16.39	16.79	248,298	+0.49(+3.01%)
Apr 07, 2020	16.14	16.39	15.74	16.30	246,642	+0.53(+3.35%)
Apr 06, 2020	14.36	15.96	14.36	15.78	390,797	+1.99(+14.40%)
Apr 03, 2020	13.84	13.93	12.83	13.79	318,746	+0.02(+0.16%)
Apr 02, 2020	13.06	13.79	12.68	13.77	1,013,732	+0.66(+5.07%)
Apr 01, 2020	13.48	13.72	12.81	13.10	556,562	-0.87(-6.22%)
Mar 31, 2020	14.42	14.44	13.70	13.97	404,446	-0.37(-2.60%)
Mar 30, 2020	14.93	15.11	14.09	14.34	225,853	-0.86(-5.64%)
Mar 27, 2020	14.55	15.44	14.13	15.20	863,751	+0.37(+2.49%)
Mar 26, 2020	12.98	15.34	12.98	14.83	663,751	+2.27(+18.07%)
Mar 25, 2020	12.01	13.83	11.84	12.56	630,357	+0.97(+8.36%)
Mar 24, 2020	11.46	12.90	11.46	11.59	517,722	+0.48(+4.32%)
Mar 23, 2020	11.46	11.52	9.951	11.11	765,480	-0.24(-2.08%)
Mar 20, 2020	11.90	12.24	10.86	11.35	1,215,690	-0.54(-4.54%)
Mar 19, 2020	8.133	13.08	8.133	11.89	721,819	+4.13(+53.29%)
Mar 18, 2020	11.83	11.83	6.558	7.756	975,253	-4.44(-36.42%)
Mar 17, 2020	14.05	14.05	11.99	12.20	243,270	-1.22(-9.09%)
Mar 16, 2020	14.27	14.45	13.38	13.42	346,076	-1.07(-7.40%)
Mar 13, 2020	14.08	15.15	13.85	14.49	233,318	+0.58(+4.20%)
Mar 12, 2020	15.07	16.63	13.40	13.91	706,885	-2.84(-16.94%)
Mar 11, 2020	17.74	18.02	16.71	16.74	232,767	-0.94(-5.29%)
Mar 10, 2020	18.40	18.40	17.52	17.68	194,047	-0.36(-2.01%)
Mar 09, 2020	18.22	18.48	17.97	18.04	258,385	-0.52(-2.79%)
Mar 06, 2020	18.63	18.70	18.51	18.56	76,690	-0.21(-1.14%)
Mar 05, 2020	18.83	18.93	18.73	18.77	47,123	-0.18(-0.97%)
Mar 04, 2020	18.77	18.96	18.68	18.96	79,072	+0.29(+1.54%)
Mar 03, 2020	18.59	18.84	18.59	18.67	44,241	+0.07(+0.40%)
Mar 02, 2020	18.32	18.69	18.32	18.59	99,948	+0.33(+1.78%)
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%)
Dec 02, 2019	18.58	18.62	18.55	18.60	33,981	+0.02(+0.12%)
Nov 29, 2019	18.63	18.63	18.58	18.58	93,773	-0.05(-0.27%)
Nov 27, 2019	18.69	18.70	18.58	18.63	298,394	-0.07(-0.39%)
Nov 26, 2019	18.62	18.74	18.58	18.70	107,263	+0.09(+0.51%)
Nov 25, 2019	18.62	18.70	18.55	18.61	89,665	-0.06(-0.31%)
Nov 22, 2019	18.64	18.66	18.57	18.66	83,583	+0.01(+0.06%)
Nov 21, 2019	18.55	18.66	18.55	18.65	54,751	+0.03(+0.14%)
Nov 20, 2019	18.55	18.66	18.52	18.63	78,478	+0.07(+0.39%)
Nov 19, 2019	18.56	18.58	18.52	18.55	66,716	-0.03(-0.16%)
Nov 18, 2019	18.59	18.60	18.55	18.58	84,902	-0.03(-0.14%)
Nov 15, 2019	18.55	18.63	18.52	18.61	42,411	+0.03(+0.18%)
Nov 14, 2019	18.56	18.59	18.53	18.58	138,491	+0.02(+0.12%)
Nov 13, 2019	18.62	18.62	18.52	18.55	91,834	-0.07(-0.35%)
Nov 12, 2019	18.61	18.66	18.60	18.62	54,435	+0.00(+0.00%)
Nov 11, 2019	18.65	18.66	18.62	18.62	30,617	+0.01(+0.03%)
Nov 08, 2019	18.55	18.66	18.53	18.62	126,407	+0.04(+0.21%)
Nov 07, 2019	18.53	18.58	18.45	18.58	139,636	+0.03(+0.16%)
Nov 06, 2019	18.51	18.59	18.48	18.55	345,185	+0.03(+0.18%)
Nov 05, 2019	18.52	18.54	18.48	18.52	117,186	-0.01(-0.06%)
Nov 04, 2019	18.55	18.57	18.48	18.53	168,170	-0.03(-0.16%)
Nov 01, 2019	18.60	18.63	18.53	18.55	125,168	-0.13(-0.70%)
Oct 31, 2019	18.53	18.75	18.52	18.69	2,608,944	+0.06(+0.31%)
Oct 30, 2019	18.45	18.63	18.41	18.63	837,001	+0.16(+0.85%)
Oct 29, 2019	18.40	18.49	18.40	18.47	222,067	+0.01(+0.06%)
Oct 28, 2019	18.42	18.46	18.34	18.46	450,290	+0.01(+0.08%)
Oct 25, 2019	18.42	18.45	18.37	18.45	235,603	+0.00(+0.00%)
Oct 24, 2019	18.35	18.45	18.34	18.45	169,644	+0.12(+0.63%)
Oct 23, 2019	18.30	18.36	18.29	18.33	211,340	+0.04(+0.24%)
Oct 22, 2019	18.30	18.30	18.27	18.29	185,998	+0.02(+0.12%)
Oct 21, 2019	18.30	18.31	18.26	18.26	339,202	-0.01(-0.08%)
Oct 18, 2019	18.33	18.33	18.27	18.28	43,237	-0.04(-0.24%)
Oct 17, 2019	18.28	18.32	18.26	18.32	226,306	+0.04(+0.20%)
Oct 16, 2019	18.32	18.32	18.24	18.29	245,696	-0.01(-0.04%)
Oct 15, 2019	18.29	18.32	18.24	18.29	226,538	+0.01(+0.04%)
Oct 14, 2019	18.25	18.29	18.23	18.29	163,022	+0.08(+0.44%)
Oct 11, 2019	18.26	18.28	18.21	18.21	254,468	-0.03(-0.16%)
Oct 10, 2019	18.34	18.35	18.23	18.24	319,072	-0.10(-0.55%)
Oct 09, 2019	18.34	18.37	18.30	18.34	233,016	+0.00(+0.00%)
Oct 08, 2019	18.24	18.34	18.24	18.34	556,477	+0.09(+0.52%)
Oct 07, 2019	18.26	18.26	18.20	18.24	642,398	+0.01(+0.04%)

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.