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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.43	19.99	19.41	19.90	63,930	+0.55(+2.82%)
Jul 28, 2022	19.22	19.41	19.16	19.35	39,407	+0.15(+0.78%)
Jul 27, 2022	19.17	19.29	19.10	19.20	18,452	+0.08(+0.41%)
Jul 26, 2022	19.32	19.32	19.01	19.12	13,849	-0.09(-0.46%)
Jul 25, 2022	19.14	19.21	19.11	19.21	17,602	+0.13(+0.69%)
Jul 22, 2022	19.00	19.10	19.00	19.08	14,135	+0.13(+0.70%)
Jul 21, 2022	19.08	19.12	18.88	18.95	34,330	-0.03(-0.14%)
Jul 20, 2022	18.89	19.04	18.74	18.97	24,451	+0.15(+0.79%)
Jul 19, 2022	18.74	18.90	18.74	18.82	8,868	+0.09(+0.47%)
Jul 18, 2022	18.71	19.00	18.71	18.74	34,104	+0.04(+0.24%)
Jul 15, 2022	18.65	18.80	18.56	18.69	20,898	+0.07(+0.38%)
Jul 14, 2022	18.52	18.65	18.52	18.62	24,430	+0.01(+0.05%)
Jul 13, 2022	18.59	18.61	18.54	18.61	30,084	+0.00(+0.00%)
Jul 12, 2022	18.62	18.70	18.56	18.61	28,791	+0.00(+0.00%)
Jul 11, 2022	18.47	18.63	18.47	18.61	17,731	+0.05(+0.28%)
Jul 08, 2022	18.58	18.62	18.49	18.56	21,835	-0.07(-0.38%)
Jul 07, 2022	18.60	18.68	18.55	18.63	64,505	+0.03(+0.14%)
Jul 06, 2022	18.87	18.87	18.51	18.60	41,393	-0.20(-1.08%)
Jul 05, 2022	19.04	19.04	18.76	18.81	34,744	-0.27(-1.43%)
Jul 01, 2022	18.79	19.39	18.74	19.08	149,783	+0.50(+2.70%)
Jun 30, 2022	18.45	18.83	18.31	18.58	181,062	+0.30(+1.67%)
Jun 29, 2022	18.33	18.37	18.13	18.27	81,668	-0.10(-0.56%)
Jun 28, 2022	18.30	18.48	18.30	18.38	56,340	+0.04(+0.24%)
Jun 27, 2022	18.43	18.60	18.29	18.33	38,062	-0.09(-0.51%)
Jun 24, 2022	18.38	18.45	18.22	18.43	60,366	+0.17(+0.94%)
Jun 23, 2022	18.30	18.55	18.26	18.26	54,785	-0.03(-0.14%)
Jun 22, 2022	18.39	18.57	18.25	18.28	34,880	-0.13(-0.70%)
Jun 21, 2022	18.25	18.44	18.19	18.41	105,272	+0.22(+1.23%)
Jun 17, 2022	18.24	18.45	17.80	18.19	90,270	+0.20(+1.10%)
Jun 16, 2022	18.94	18.95	17.83	17.99	141,285	-1.04(-5.49%)
Jun 15, 2022	19.10	19.20	18.85	19.03	39,579	+0.17(+0.91%)
Jun 14, 2022	19.24	19.25	18.85	18.86	32,928	-0.36(-1.88%)
Jun 13, 2022	19.59	19.64	19.09	19.22	76,096	-0.61(-3.09%)
Jun 10, 2022	19.88	19.89	19.50	19.83	33,395	-0.17(-0.86%)
Jun 09, 2022	20.17	20.17	19.89	20.01	24,878	-0.11(-0.56%)
Jun 08, 2022	20.04	20.13	19.99	20.12	22,656	+0.14(+0.69%)
Jun 07, 2022	20.08	20.10	19.97	19.98	20,815	-0.07(-0.34%)
Jun 06, 2022	20.31	20.31	19.97	20.05	41,247	-0.22(-1.11%)
Jun 03, 2022	20.15	20.32	20.09	20.27	16,711	+0.09(+0.43%)
Jun 02, 2022	20.07	20.26	20.07	20.19	38,703	+0.00(+0.00%)
Jun 01, 2022	20.15	20.32	20.08	20.19	50,749	-0.13(-0.64%)
May 31, 2022	19.92	20.34	19.76	20.32	88,255	+0.47(+2.39%)
May 27, 2022	19.49	20.01	19.47	19.84	60,389	+0.44(+2.27%)
May 26, 2022	19.26	19.54	19.26	19.40	53,293	+0.26(+1.35%)
May 25, 2022	19.07	19.21	19.04	19.14	41,391	+0.16(+0.86%)
May 24, 2022	19.16	19.16	18.98	18.98	20,431	+0.00(+0.00%)
May 23, 2022	19.07	19.13	18.95	18.98	26,880	+0.17(+0.92%)
May 20, 2022	19.28	19.28	18.81	18.81	11,766	-0.09(-0.46%)
May 19, 2022	18.88	18.96	18.78	18.89	41,589	+0.06(+0.34%)
May 18, 2022	18.93	19.01	18.79	18.83	48,986	-0.15(-0.79%)
May 17, 2022	19.15	19.23	18.98	18.98	29,723	-0.16(-0.81%)
May 16, 2022	19.23	19.28	19.08	19.14	52,811	-0.13(-0.67%)
May 13, 2022	19.45	19.51	19.14	19.26	120,307	-0.14(-0.71%)
May 12, 2022	20.02	20.02	19.35	19.40	93,417	-0.56(-2.81%)
May 11, 2022	19.84	20.01	19.81	19.96	30,539	+0.12(+0.61%)
May 10, 2022	20.13	20.15	19.84	19.84	20,635	+0.03(+0.13%)
May 09, 2022	20.06	20.06	19.80	19.82	31,069	-0.15(-0.73%)
May 06, 2022	19.96	20.06	19.84	19.96	55,928	-0.05(-0.26%)
May 05, 2022	20.09	20.39	19.97	20.02	61,377	-0.12(-0.60%)
May 04, 2022	20.33	20.33	20.06	20.14	58,503	-0.09(-0.43%)
May 03, 2022	20.53	20.53	20.22	20.22	38,628	-0.28(-1.39%)

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.