Agnc Investment Corp Cum Pfd (NQ: AGNCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.14	20.30	20.08	20.28	28,762	+0.13(+0.63%)
Jan 30, 2023	20.20	20.21	19.95	20.15	27,349	+0.04(+0.18%)
Jan 27, 2023	20.28	20.28	20.08	20.11	10,538	-0.15(-0.72%)
Jan 26, 2023	20.19	20.27	20.15	20.26	30,416	+0.08(+0.41%)
Jan 25, 2023	20.17	20.23	20.12	20.18	14,420	+0.00(+0.00%)
Jan 24, 2023	19.93	20.29	19.93	20.18	22,385	+0.15(+0.77%)
Jan 23, 2023	19.77	20.03	19.76	20.02	27,162	+0.26(+1.34%)
Jan 20, 2023	19.47	19.88	19.47	19.76	15,970	+0.00(+0.00%)
Jan 19, 2023	19.48	19.89	19.44	19.76	17,147	+0.36(+1.83%)
Jan 18, 2023	19.52	19.82	19.40	19.40	25,205	+0.01(+0.05%)
Jan 17, 2023	19.31	19.94	19.31	19.39	50,933	-0.14(-0.70%)
Jan 13, 2023	19.41	19.67	19.30	19.53	19,133	+0.09(+0.47%)
Jan 12, 2023	19.12	19.48	19.05	19.44	29,409	+0.22(+1.14%)
Jan 11, 2023	19.27	19.27	19.12	19.22	16,368	+0.10(+0.52%)
Jan 10, 2023	19.16	19.21	18.98	19.12	20,765	-0.13(-0.66%)
Jan 09, 2023	19.02	19.25	19.00	19.25	40,821	+0.23(+1.20%)
Jan 06, 2023	18.89	19.16	18.76	19.02	35,134	+0.13(+0.67%)
Jan 05, 2023	18.75	18.89	18.46	18.89	17,197	+0.17(+0.92%)
Jan 04, 2023	18.48	18.80	18.45	18.72	23,964	+0.32(+1.73%)
Jan 03, 2023	18.41	18.64	18.39	18.40	22,945	+0.33(+1.81%)
Dec 30, 2022	18.41	18.71	18.07	18.07	75,956	-0.32(-1.73%)
Dec 29, 2022	18.84	18.85	18.26	18.39	44,995	-0.06(-0.35%)
Dec 28, 2022	18.18	18.51	18.07	18.45	40,796	+0.31(+1.72%)
Dec 27, 2022	18.21	18.30	17.94	18.14	27,640	-0.03(-0.17%)
Dec 23, 2022	18.05	18.26	17.91	18.17	31,070	+0.25(+1.42%)
Dec 22, 2022	18.20	18.39	17.74	17.92	88,121	-0.27(-1.47%)
Dec 21, 2022	18.21	18.52	17.90	18.19	51,922	+0.12(+0.69%)
Dec 20, 2022	17.65	18.35	17.65	18.06	41,318	+0.05(+0.30%)
Dec 19, 2022	18.16	18.18	17.88	18.01	17,312	-0.09(-0.49%)
Dec 16, 2022	18.19	18.29	18.07	18.10	32,683	-0.17(-0.93%)
Dec 15, 2022	18.29	18.36	18.07	18.27	25,011	-0.08(-0.44%)
Dec 14, 2022	18.41	18.54	18.12	18.35	21,058	-0.11(-0.58%)
Dec 13, 2022	18.14	18.61	18.00	18.45	31,653	+0.63(+3.55%)
Dec 12, 2022	18.01	18.21	17.82	17.82	32,185	-0.17(-0.93%)
Dec 09, 2022	18.38	18.52	17.81	17.99	56,068	-0.38(-2.05%)
Dec 08, 2022	18.42	18.54	18.19	18.37	63,578	-0.10(-0.53%)
Dec 07, 2022	18.46	18.58	18.28	18.46	32,605	+0.00(+0.00%)
Dec 06, 2022	18.50	18.68	18.29	18.46	53,882	+0.00(+0.00%)
Dec 05, 2022	18.61	18.72	18.43	18.46	13,386	-0.17(-0.91%)
Dec 02, 2022	18.53	18.75	18.50	18.63	22,088	+0.02(+0.10%)
Dec 01, 2022	18.64	18.75	18.42	18.62	28,183	-0.10(-0.52%)
Nov 30, 2022	17.83	18.75	17.76	18.71	113,464	+0.93(+5.21%)
Nov 29, 2022	17.90	17.99	17.79	17.79	49,337	-0.12(-0.65%)
Nov 28, 2022	18.11	18.21	17.80	17.90	59,727	-0.16(-0.89%)
Nov 25, 2022	18.21	18.28	18.01	18.06	9,991	-0.21(-1.17%)
Nov 23, 2022	17.83	18.43	17.83	18.28	19,165	+0.38(+2.14%)
Nov 22, 2022	17.99	18.07	17.88	17.89	30,849	+0.14(+0.80%)
Nov 21, 2022	18.03	18.10	17.75	17.75	76,227	-0.09(-0.50%)
Nov 18, 2022	17.70	18.09	17.70	17.84	63,213	+0.14(+0.81%)
Nov 17, 2022	17.89	17.92	17.55	17.70	98,085	-0.21(-1.17%)
Nov 16, 2022	18.04	18.13	17.65	17.91	68,921	-0.07(-0.37%)
Nov 15, 2022	17.93	18.52	17.80	17.97	74,153	+0.19(+1.05%)
Nov 14, 2022	17.99	17.99	17.68	17.79	58,193	-0.13(-0.75%)
Nov 11, 2022	17.76	18.01	17.76	17.92	50,406	+0.13(+0.75%)
Nov 10, 2022	17.80	18.05	17.21	17.79	164,401	+0.27(+1.53%)
Nov 09, 2022	17.27	17.88	17.27	17.52	36,148	-0.06(-0.35%)
Nov 08, 2022	17.25	18.10	17.24	17.58	75,234	+0.35(+2.02%)
Nov 07, 2022	16.95	17.23	16.72	17.23	101,816	+0.29(+1.68%)
Nov 04, 2022	16.81	16.98	16.72	16.95	23,688	+0.19(+1.12%)
Nov 03, 2022	16.72	16.81	16.47	16.76	11,382	+0.00(+0.00%)
Nov 02, 2022	16.69	16.82	16.55	16.76	25,065	+0.16(+0.97%)