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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	21.22	21.55	21.14	21.47	131,365	+0.26(+1.21%)
Jun 29, 2023	21.46	21.55	21.19	21.22	42,319	+0.02(+0.07%)
Jun 28, 2023	21.47	21.68	21.12	21.20	52,991	-0.26(-1.22%)
Jun 27, 2023	21.28	21.54	21.27	21.46	23,108	+0.19(+0.88%)
Jun 26, 2023	21.29	21.37	21.10	21.28	35,299	+0.00(+0.00%)
Jun 23, 2023	21.18	21.28	21.06	21.28	53,089	+0.15(+0.71%)
Jun 22, 2023	21.06	21.18	21.06	21.13	17,732	-0.02(-0.09%)
Jun 21, 2023	20.87	21.23	20.81	21.15	56,665	+0.19(+0.89%)
Jun 20, 2023	20.62	20.99	20.62	20.96	61,774	+0.32(+1.54%)
Jun 16, 2023	20.94	20.94	20.53	20.64	277,767	-0.35(-1.69%)
Jun 15, 2023	21.00	21.24	20.90	21.00	209,408	+0.37(+1.81%)
Jun 14, 2023	20.74	20.80	20.33	20.62	114,917	-0.12(-0.58%)
Jun 13, 2023	20.66	20.79	20.63	20.74	29,874	+0.02(+0.09%)
Jun 12, 2023	20.78	20.84	20.63	20.73	29,003	-0.07(-0.36%)
Jun 09, 2023	20.82	20.85	20.74	20.80	9,258	+0.04(+0.18%)
Jun 08, 2023	20.74	20.85	20.72	20.76	26,197	-0.04(-0.18%)
Jun 07, 2023	20.81	20.93	20.68	20.80	19,790	+0.05(+0.22%)
Jun 06, 2023	20.67	20.75	20.59	20.75	17,713	+0.11(+0.54%)
Jun 05, 2023	20.60	20.74	20.60	20.64	18,841	-0.18(-0.85%)
Jun 02, 2023	20.73	20.88	20.62	20.82	18,508	+0.27(+1.32%)
Jun 01, 2023	20.36	20.79	20.36	20.55	40,344	+0.00(+0.00%)
May 31, 2023	20.16	20.55	20.07	20.55	112,395	+0.45(+2.23%)
May 30, 2023	19.93	20.17	19.93	20.10	12,512	+0.01(+0.05%)
May 26, 2023	19.90	20.09	19.88	20.09	40,209	+0.28(+1.44%)
May 25, 2023	20.01	20.19	19.79	19.81	30,081	-0.30(-1.51%)
May 24, 2023	20.26	20.26	20.10	20.11	33,319	-0.19(-0.92%)
May 23, 2023	20.15	20.39	20.15	20.30	36,375	+0.13(+0.65%)
May 22, 2023	19.91	20.23	19.89	20.17	39,613	+0.29(+1.46%)
May 19, 2023	19.83	19.92	19.80	19.88	9,743	-0.07(-0.33%)
May 18, 2023	19.64	19.94	19.61	19.94	33,437	+0.39(+2.01%)
May 17, 2023	19.62	19.75	19.47	19.55	88,118	-0.07(-0.38%)
May 16, 2023	19.72	19.72	19.55	19.62	24,989	-0.07(-0.33%)
May 15, 2023	19.77	19.77	19.64	19.69	15,903	-0.14(-0.71%)
May 12, 2023	19.37	19.83	19.37	19.83	50,578	+0.42(+2.16%)
May 11, 2023	19.61	19.62	19.33	19.41	44,805	-0.23(-1.19%)
May 10, 2023	19.60	19.77	19.55	19.64	15,840	+0.13(+0.67%)
May 09, 2023	19.64	19.64	19.41	19.51	68,405	-0.16(-0.81%)
May 08, 2023	19.88	19.88	19.66	19.67	29,418	-0.11(-0.57%)
May 05, 2023	19.42	19.79	19.42	19.78	29,503	+0.37(+1.92%)
May 04, 2023	19.64	19.68	19.35	19.41	49,006	-0.24(-1.23%)
May 03, 2023	19.75	19.90	19.64	19.65	29,953	-0.13(-0.66%)
May 02, 2023	19.91	19.93	19.70	19.78	49,882	-0.24(-1.21%)
May 01, 2023	20.10	20.17	19.91	20.03	29,663	-0.08(-0.42%)
Apr 28, 2023	19.97	20.18	19.92	20.11	84,223	+0.20(+0.98%)
Apr 27, 2023	19.83	20.19	19.76	19.91	59,738	+0.30(+1.52%)
Apr 26, 2023	19.67	19.74	19.60	19.62	10,052	-0.03(-0.14%)
Apr 25, 2023	19.89	19.89	19.60	19.64	14,940	-0.15(-0.75%)
Apr 24, 2023	19.71	19.85	19.71	19.79	17,490	+0.06(+0.28%)
Apr 21, 2023	19.68	19.86	19.64	19.74	25,065	+0.05(+0.24%)
Apr 20, 2023	19.63	19.76	19.53	19.69	27,090	-0.11(-0.57%)
Apr 19, 2023	19.64	19.80	19.50	19.80	8,423	+0.12(+0.62%)
Apr 18, 2023	19.77	19.77	19.52	19.68	16,725	-0.08(-0.42%)
Apr 17, 2023	19.88	19.89	19.69	19.77	15,275	-0.12(-0.61%)
Apr 14, 2023	19.60	19.89	19.50	19.89	21,065	+0.23(+1.19%)
Apr 13, 2023	19.49	19.65	19.40	19.65	8,618	+0.18(+0.91%)
Apr 12, 2023	19.41	19.51	19.26	19.48	25,431	+0.07(+0.34%)
Apr 11, 2023	19.28	19.42	19.28	19.41	13,519	+0.13(+0.68%)
Apr 10, 2023	19.19	19.32	19.14	19.28	15,184	+0.07(+0.34%)
Apr 06, 2023	19.10	19.35	19.00	19.21	31,645	+0.11(+0.59%)
Apr 05, 2023	18.99	19.26	18.99	19.10	41,654	+0.07(+0.39%)
Apr 04, 2023	19.22	19.29	19.03	19.03	50,527	-0.21(-1.12%)

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.