Skip to main content

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

24.96 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.18 21.19 20.99 20.99 32,353 -0.11(-0.51%)
Mar 30, 2022 20.99 21.10 20.99 21.10 15,258 +0.03(+0.16%)
Mar 29, 2022 21.05 21.10 21.03 21.06 36,980 +0.04(+0.20%)
Mar 28, 2022 21.05 21.05 20.91 21.02 17,328 -0.04(-0.20%)
Mar 25, 2022 20.96 21.06 20.88 21.06 21,893 +0.10(+0.49%)
Mar 24, 2022 21.16 21.16 20.96 20.96 15,070 -0.17(-0.80%)
Mar 23, 2022 21.07 21.13 20.95 21.13 49,817 +0.06(+0.28%)
Mar 22, 2022 21.07 21.12 21.00 21.07 59,505 -0.04(-0.20%)
Mar 21, 2022 21.01 21.11 20.90 21.11 45,971 +0.02(+0.08%)
Mar 18, 2022 20.87 21.11 20.74 21.10 28,641 +0.25(+1.20%)
Mar 17, 2022 20.46 20.87 20.46 20.85 46,136 +0.29(+1.42%)
Mar 16, 2022 20.63 20.80 20.47 20.55 116,732 +0.17(+0.83%)
Mar 15, 2022 20.25 20.41 20.25 20.38 19,339 +0.10(+0.50%)
Mar 14, 2022 20.49 20.62 20.28 20.28 47,093 -0.20(-0.99%)
Mar 11, 2022 20.58 20.60 20.49 20.49 9,434 -0.01(-0.04%)
Mar 10, 2022 20.49 20.62 20.48 20.49 25,505 -0.07(-0.33%)
Mar 09, 2022 20.64 20.73 20.53 20.56 28,782 -0.08(-0.41%)
Mar 08, 2022 20.49 20.70 20.38 20.65 78,279 +0.24(+1.16%)
Mar 07, 2022 20.58 20.59 20.37 20.41 42,675 -0.29(-1.39%)
Mar 04, 2022 20.75 20.75 20.62 20.70 14,947 -0.01(-0.04%)
Mar 03, 2022 20.70 20.79 20.63 20.71 24,744 +0.08(+0.41%)
Mar 02, 2022 20.65 20.66 20.50 20.62 18,772 +0.03(+0.12%)
Mar 01, 2022 20.60 20.64 20.47 20.60 33,106 +0.19(+0.91%)
Feb 28, 2022 20.65 20.65 20.41 20.41 40,181 -0.25(-1.19%)
Feb 25, 2022 20.48 20.66 20.47 20.66 32,029 +0.18(+0.87%)
Feb 24, 2022 20.23 20.48 20.16 20.48 108,819 +0.00(+0.00%)
Feb 23, 2022 20.48 20.56 20.38 20.48 45,034 +0.10(+0.50%)
Feb 22, 2022 20.59 20.59 20.37 20.38 69,913 -0.17(-0.83%)
Feb 18, 2022 20.55 0 +0.03(+0.12%)
Feb 17, 2022 20.49 20.58 20.43 20.52 68,267 +0.03(+0.17%)
Feb 16, 2022 20.45 20.54 20.39 20.49 64,848 +0.02(+0.08%)
Feb 15, 2022 20.66 20.67 20.44 20.47 74,528 +0.01(+0.04%)
Feb 14, 2022 20.61 20.61 20.44 20.46 58,155 -0.15(-0.74%)
Feb 11, 2022 20.75 20.75 20.55 20.61 56,498 -0.15(-0.74%)
Feb 10, 2022 20.77 20.87 20.58 20.77 56,146 -0.06(-0.29%)
Feb 09, 2022 20.66 20.86 20.66 20.83 54,849 +0.15(+0.74%)
Feb 08, 2022 20.71 20.80 20.60 20.67 92,908 +0.09(+0.45%)
Feb 07, 2022 20.62 20.62 20.50 20.58 401,676 +0.16(+0.79%)
Feb 04, 2022 20.79 20.80 20.41 20.42 170,975 -0.40(-1.92%)
Feb 03, 2022 20.99 20.82 117,671 -0.19(-0.89%)
Feb 02, 2022 21.18 21.18 20.89 21.00 72,808 -0.16(-0.76%)
Feb 01, 2022 21.33 21.33 21.13 21.16 23,966 +0.12(+0.56%)
Jan 28, 2022 21.01 21.11 20.92 21.05 29,740 +0.04(+0.20%)
Jan 27, 2022 21.22 21.27 20.95 21.00 118,898 -0.16(-0.76%)
Jan 26, 2022 21.22 21.32 21.16 21.16 60,987 -0.03(-0.12%)
Jan 25, 2022 21.31 21.31 21.19 21.19 20,936 -0.15(-0.72%)
Jan 24, 2022 21.37 21.37 21.10 21.34 84,912 -0.06(-0.30%)
Jan 21, 2022 21.42 21.47 21.27 21.41 94,061 +0.00(+0.02%)
Jan 20, 2022 21.63 21.63 21.40 21.40 99,078 -0.08(-0.36%)
Jan 19, 2022 21.64 21.64 21.48 21.48 16,872 -0.10(-0.49%)
Jan 18, 2022 21.55 21.62 21.43 21.58 35,916 -0.02(-0.10%)
Jan 14, 2022 21.61 0 +0.01(+0.04%)
Jan 13, 2022 21.53 21.63 21.53 21.60 21,715 -0.03(-0.16%)
Jan 12, 2022 21.49 21.67 21.49 21.63 12,196 +0.04(+0.17%)
Jan 11, 2022 21.47 21.70 21.43 21.60 50,126 +0.17(+0.78%)
Jan 10, 2022 21.50 21.53 21.43 21.43 41,613 -0.10(-0.47%)
Jan 07, 2022 21.63 21.63 21.51 21.53 11,604 -0.08(-0.39%)
Jan 06, 2022 21.48 21.61 21.43 21.61 17,758 +0.14(+0.63%)
Jan 05, 2022 21.71 21.71 21.45 21.48 28,123 -0.16(-0.75%)
Jan 04, 2022 21.69 21.69 21.55 21.64 22,275 -0.10(-0.47%)
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.