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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	18.05	18.08	17.93	17.93	75,185	-0.13(-0.72%)
Aug 28, 2020	18.15	18.15	18.03	18.06	36,522	+0.03(+0.17%)
Aug 27, 2020	18.04	18.14	18.03	18.03	27,272	-0.07(-0.38%)
Aug 26, 2020	18.08	18.16	18.03	18.10	46,755	+0.08(+0.47%)
Aug 25, 2020	18.13	18.20	18.00	18.01	42,321	-0.22(-1.18%)
Aug 24, 2020	18.16	18.23	18.13	18.23	29,334	+0.13(+0.70%)
Aug 21, 2020	18.21	18.21	18.07	18.10	28,984	-0.03(-0.14%)
Aug 20, 2020	18.05	18.27	18.05	18.13	25,802	+0.02(+0.13%)
Aug 19, 2020	17.98	18.12	17.89	18.10	44,008	+0.10(+0.56%)
Aug 18, 2020	18.01	18.08	17.90	18.00	95,283	-0.08(-0.42%)
Aug 17, 2020	17.93	18.08	17.85	18.08	96,567	+0.17(+0.94%)
Aug 14, 2020	17.86	17.93	17.86	17.91	20,795	+0.06(+0.34%)
Aug 13, 2020	17.89	18.00	17.85	17.85	30,463	-0.04(-0.22%)
Aug 12, 2020	18.07	18.07	17.88	17.89	38,377	+0.05(+0.30%)
Aug 11, 2020	17.79	17.90	17.78	17.83	107,922	+0.07(+0.39%)
Aug 10, 2020	17.70	17.79	17.66	17.77	77,193	+0.18(+1.05%)
Aug 07, 2020	17.52	17.64	17.52	17.58	59,788	+0.02(+0.09%)
Aug 06, 2020	17.54	17.58	17.52	17.56	14,137	+0.05(+0.26%)
Aug 05, 2020	17.47	17.58	17.47	17.52	17,349	+0.02(+0.09%)
Aug 04, 2020	17.53	17.65	17.47	17.50	131,584	-0.09(-0.50%)
Aug 03, 2020	17.53	17.66	17.48	17.59	27,526	+0.11(+0.64%)
Jul 31, 2020	17.50	17.53	17.36	17.48	38,342	+0.09(+0.53%)
Jul 30, 2020	17.55	17.55	17.35	17.39	48,067	-0.17(-0.96%)
Jul 29, 2020	17.46	17.56	17.43	17.56	19,310	+0.16(+0.93%)
Jul 28, 2020	17.42	17.58	17.39	17.40	111,068	-0.03(-0.18%)
Jul 27, 2020	17.31	17.43	17.31	17.43	36,450	+0.08(+0.44%)
Jul 24, 2020	17.25	17.43	17.23	17.35	77,725	-0.06(-0.35%)
Jul 23, 2020	17.32	17.41	17.29	17.41	37,257	+0.08(+0.44%)
Jul 22, 2020	17.28	17.36	17.17	17.33	63,538	+0.04(+0.22%)
Jul 21, 2020	17.30	17.42	17.20	17.30	104,042	+0.05(+0.31%)
Jul 20, 2020	17.09	17.25	17.07	17.24	18,086	+0.12(+0.72%)
Jul 17, 2020	17.06	17.17	16.97	17.12	39,902	+0.06(+0.36%)
Jul 16, 2020	16.93	17.15	16.88	17.06	21,397	+0.08(+0.50%)
Jul 15, 2020	16.90	17.03	16.87	16.97	62,858	+0.18(+1.05%)
Jul 14, 2020	16.66	16.83	16.66	16.80	34,982	-0.02(-0.14%)
Jul 13, 2020	16.82	16.90	16.63	16.82	54,243	+0.00(+0.00%)
Jul 10, 2020	16.65	16.86	16.53	16.82	41,072	+0.12(+0.74%)
Jul 09, 2020	16.72	16.87	16.69	16.70	26,715	-0.17(-1.00%)
Jul 08, 2020	16.72	16.89	16.53	16.86	60,946	+0.28(+1.72%)
Jul 07, 2020	16.64	16.73	16.54	16.58	39,320	-0.09(-0.55%)
Jul 06, 2020	16.67	16.75	16.60	16.67	25,404	+0.09(+0.56%)
Jul 02, 2020	16.81	16.83	16.44	16.58	139,982	-0.14(-0.83%)
Jul 01, 2020	16.66	16.79	16.61	16.72	171,388	+0.07(+0.42%)
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%)

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.