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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.63	20.66	20.48	20.55	83,807	+0.02(+0.08%)
May 27, 2021	20.55	20.59	20.49	20.54	18,679	+0.06(+0.32%)
May 26, 2021	20.59	20.59	20.46	20.47	115,496	-0.16(-0.78%)
May 25, 2021	20.63	20.63	20.55	20.63	18,436	+0.08(+0.39%)
May 24, 2021	20.58	20.63	20.54	20.55	35,219	-0.02(-0.12%)
May 21, 2021	20.51	20.63	20.51	20.58	38,762	+0.10(+0.47%)
May 20, 2021	20.63	20.63	20.45	20.48	115,112	-0.11(-0.55%)
May 19, 2021	20.55	20.63	20.47	20.59	39,861	+0.05(+0.24%)
May 18, 2021	20.49	20.59	20.46	20.55	57,402	+0.09(+0.42%)
May 17, 2021	20.50	20.50	20.29	20.46	81,640	-0.06(-0.30%)
May 14, 2021	20.35	20.52	20.29	20.52	62,582	+0.23(+1.12%)
May 13, 2021	20.23	20.29	20.15	20.29	47,020	+0.19(+0.93%)
May 12, 2021	20.33	20.37	20.08	20.11	108,094	-0.27(-1.31%)
May 11, 2021	20.34	20.42	20.30	20.38	29,585	-0.03(-0.16%)
May 10, 2021	20.43	20.51	20.41	20.41	27,663	-0.03(-0.16%)
May 07, 2021	20.47	20.53	20.41	20.44	45,208	+0.06(+0.28%)
May 06, 2021	20.38	20.41	20.33	20.38	88,187	+0.02(+0.12%)
May 05, 2021	20.53	20.53	20.34	20.36	35,972	-0.07(-0.36%)
May 04, 2021	20.39	20.46	20.33	20.43	30,900	+0.07(+0.36%)
May 03, 2021	20.34	20.39	20.30	20.36	76,550	+0.11(+0.52%)
Apr 30, 2021	20.41	20.42	20.25	20.25	124,076	-0.15(-0.75%)
Apr 29, 2021	20.36	20.44	20.31	20.41	33,891	+0.05(+0.24%)
Apr 28, 2021	20.31	20.36	20.29	20.36	44,666	+0.08(+0.40%)
Apr 27, 2021	20.21	20.32	20.20	20.28	178,976	+0.09(+0.44%)
Apr 26, 2021	20.19	20.21	20.16	20.19	53,055	+0.02(+0.08%)
Apr 23, 2021	20.18	20.19	20.15	20.17	79,339	-0.01(-0.04%)
Apr 22, 2021	20.16	20.18	20.15	20.18	88,974	-0.02(-0.08%)
Apr 21, 2021	20.21	20.21	20.15	20.20	37,835	+0.00(+0.00%)
Apr 20, 2021	20.25	20.25	20.13	20.20	16,560	-0.02(-0.08%)
Apr 19, 2021	20.25	20.26	20.15	20.21	43,439	+0.11(+0.52%)
Apr 16, 2021	20.23	20.25	20.11	20.11	71,183	-0.13(-0.64%)
Apr 15, 2021	20.21	20.25	20.20	20.24	75,933	+0.03(+0.16%)
Apr 14, 2021	20.19	20.22	20.10	20.21	62,337	+0.02(+0.12%)
Apr 13, 2021	20.11	20.18	20.05	20.18	344,404	+0.07(+0.36%)
Apr 12, 2021	19.97	20.11	19.96	20.11	71,805	+0.11(+0.57%)
Apr 09, 2021	20.06	20.07	19.97	19.99	33,367	-0.05(-0.24%)
Apr 08, 2021	20.11	20.11	19.96	20.04	36,450	+0.05(+0.24%)
Apr 07, 2021	20.03	20.11	19.99	19.99	66,062	-0.10(-0.48%)
Apr 06, 2021	20.11	20.18	20.04	20.09	58,947	+0.05(+0.24%)
Apr 05, 2021	20.11	20.11	19.97	20.04	79,996	-0.02(-0.12%)
Apr 01, 2021	20.03	20.15	20.01	20.07	138,535	+0.14(+0.69%)
Mar 31, 2021	20.07	20.07	19.92	19.93	155,190	+0.09(+0.47%)
Mar 30, 2021	19.86	19.88	19.78	19.84	73,429	+0.04(+0.20%)
Mar 29, 2021	19.85	19.85	19.78	19.80	99,270	-0.04(-0.20%)
Mar 26, 2021	19.66	19.85	19.58	19.84	115,328	+0.20(+1.01%)
Mar 25, 2021	19.65	19.68	19.61	19.64	101,251	+0.02(+0.08%)
Mar 24, 2021	19.65	19.68	19.58	19.62	33,486	+0.02(+0.12%)
Mar 23, 2021	19.66	19.68	19.56	19.60	130,223	-0.02(-0.12%)
Mar 22, 2021	19.68	19.73	19.62	19.62	64,942	-0.06(-0.28%)
Mar 19, 2021	19.58	19.71	19.56	19.68	41,206	+0.02(+0.08%)
Mar 18, 2021	19.58	19.67	19.57	19.66	38,647	+0.04(+0.20%)
Mar 17, 2021	19.74	19.75	19.57	19.62	57,990	-0.06(-0.32%)
Mar 16, 2021	19.74	19.74	19.66	19.68	60,722	-0.02(-0.08%)
Mar 15, 2021	19.77	19.78	19.64	19.70	70,454	-0.02(-0.12%)
Mar 12, 2021	19.72	19.84	19.57	19.72	44,975	-0.14(-0.68%)
Mar 11, 2021	19.77	19.86	19.66	19.86	46,652	+0.07(+0.36%)
Mar 10, 2021	19.78	19.80	19.76	19.79	36,627	-0.02(-0.08%)
Mar 09, 2021	19.70	19.81	19.61	19.80	25,107	+0.13(+0.65%)
Mar 08, 2021	19.56	19.70	19.56	19.68	38,759	+0.00(+0.00%)
Mar 05, 2021	19.52	19.68	19.46	19.68	34,799	+0.16(+0.82%)
Mar 04, 2021	19.53	19.62	19.42	19.52	69,408	-0.01(-0.04%)
Mar 03, 2021	19.64	19.64	19.50	19.53	47,563	-0.13(-0.65%)
Mar 02, 2021	19.58	19.65	19.49	19.65	57,705	+0.08(+0.41%)

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.