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%)

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.