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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.67	16.96	16.53	16.65	187,738	+0.07(+0.40%)
Jun 29, 2020	16.67	16.72	16.42	16.58	58,454	-0.08(-0.50%)
Jun 26, 2020	16.70	16.70	16.49	16.67	68,066	-0.06(-0.36%)
Jun 25, 2020	16.62	16.80	16.62	16.73	51,672	-0.10(-0.58%)
Jun 24, 2020	16.99	16.99	16.70	16.82	66,628	-0.20(-1.15%)
Jun 23, 2020	16.91	17.02	16.85	17.02	37,624	+0.20(+1.21%)
Jun 22, 2020	16.73	16.89	16.65	16.82	59,324	+0.00(+0.00%)
Jun 19, 2020	16.85	16.96	16.77	16.82	60,518	+0.09(+0.54%)
Jun 18, 2020	16.85	16.92	16.71	16.73	38,633	-0.18(-1.07%)
Jun 17, 2020	17.01	17.07	16.86	16.91	43,469	-0.18(-1.06%)
Jun 16, 2020	17.23	17.23	16.96	17.09	58,774	+0.05(+0.31%)
Jun 15, 2020	16.82	17.04	16.63	17.04	64,145	+0.08(+0.49%)
Jun 12, 2020	17.21	17.21	16.62	16.95	129,511	+0.02(+0.13%)
Jun 11, 2020	17.29	17.29	16.92	16.93	120,813	-0.50(-2.86%)
Jun 10, 2020	17.33	17.53	17.21	17.43	70,047	+0.13(+0.74%)
Jun 09, 2020	17.37	17.37	17.17	17.30	72,989	-0.14(-0.82%)
Jun 08, 2020	17.22	17.45	17.22	17.44	70,660	+0.23(+1.31%)
Jun 05, 2020	17.26	17.26	16.96	17.22	129,511	+0.22(+1.29%)
Jun 04, 2020	16.94	17.10	16.94	17.00	135,234	+0.04(+0.22%)
Jun 03, 2020	17.17	17.17	16.92	16.96	116,900	-0.03(-0.18%)
Jun 02, 2020	16.94	17.03	16.93	16.99	38,068	+0.00(+0.00%)
Jun 01, 2020	16.91	17.10	16.91	16.99	324,286	+0.11(+0.67%)
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%)

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.