Agnc Investment Corp Cum Pfd (NQ: AGNCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	22.56	22.98	22.55	22.98	34,910	+0.10(+0.44%)
Nov 29, 2023	22.74	22.88	22.55	22.88	18,804	+0.11(+0.47%)
Nov 28, 2023	22.89	23.03	22.77	22.77	9,410	-0.11(-0.48%)
Nov 27, 2023	22.82	22.88	22.54	22.88	21,741	+0.19(+0.85%)
Nov 24, 2023	22.88	22.88	22.69	22.69	3,729	-0.19(-0.84%)
Nov 22, 2023	22.78	22.88	22.69	22.88	13,262	+0.17(+0.74%)
Nov 21, 2023	22.68	23.13	22.42	22.71	15,581	+0.06(+0.28%)
Nov 20, 2023	22.51	22.65	22.40	22.65	10,997	+0.34(+1.51%)
Nov 17, 2023	22.49	22.49	22.31	22.31	8,637	-0.28(-1.24%)
Nov 16, 2023	22.53	22.78	22.53	22.59	52,316	+0.09(+0.41%)
Nov 15, 2023	22.30	22.56	21.97	22.50	11,213	+0.16(+0.71%)
Nov 14, 2023	22.17	22.34	21.92	22.34	9,496	+0.35(+1.58%)
Nov 13, 2023	21.96	22.18	21.93	21.99	5,490	+0.04(+0.18%)
Nov 10, 2023	21.89	22.02	21.85	21.95	5,022	-0.01(-0.04%)
Nov 09, 2023	21.92	21.96	21.72	21.96	20,492	+0.00(+0.00%)
Nov 08, 2023	21.87	21.97	21.82	21.96	13,633	+0.08(+0.35%)
Nov 07, 2023	21.72	21.89	21.60	21.89	20,878	+0.18(+0.85%)
Nov 06, 2023	21.57	21.82	21.57	21.70	6,554	-0.09(-0.40%)
Nov 03, 2023	21.63	21.85	21.58	21.79	28,936	+0.31(+1.44%)
Nov 02, 2023	21.26	21.54	21.26	21.48	15,468	+0.34(+1.60%)
Nov 01, 2023	20.27	21.26	20.11	21.14	35,208	+0.89(+4.39%)
Oct 31, 2023	20.07	20.27	19.85	20.25	41,213	+0.32(+1.60%)
Oct 30, 2023	20.30	20.33	19.77	19.94	29,677	-0.30(-1.48%)
Oct 27, 2023	20.80	20.86	20.24	20.24	49,642	-0.57(-2.74%)
Oct 26, 2023	21.32	21.36	20.80	20.80	38,547	-0.50(-2.33%)
Oct 25, 2023	21.53	21.53	21.19	21.30	43,738	-0.37(-1.71%)
Oct 24, 2023	21.55	21.72	21.29	21.67	40,944	-0.07(-0.31%)
Oct 23, 2023	21.80	21.87	21.65	21.74	19,414	-0.24(-1.10%)
Oct 20, 2023	21.87	21.99	21.72	21.98	14,873	+0.10(+0.44%)
Oct 19, 2023	22.20	22.23	21.89	21.89	22,083	-0.14(-0.61%)
Oct 18, 2023	22.20	22.37	22.02	22.02	11,986	-0.23(-1.04%)
Oct 17, 2023	22.20	22.37	22.12	22.25	35,150	+0.03(+0.13%)
Oct 16, 2023	22.40	22.40	22.19	22.22	14,698	-0.08(-0.35%)
Oct 13, 2023	22.29	22.54	22.25	22.30	6,339	-0.08(-0.35%)
Oct 12, 2023	22.18	22.48	22.07	22.38	10,612	+0.16(+0.74%)
Oct 11, 2023	22.25	22.30	22.16	22.21	27,095	+0.02(+0.09%)
Oct 10, 2023	22.03	22.20	22.01	22.20	47,231	-0.08(-0.37%)
Oct 09, 2023	22.32	22.38	22.25	22.28	14,493	-0.02(-0.11%)
Oct 06, 2023	22.45	22.86	22.30	22.30	16,781	-0.36(-1.58%)
Oct 05, 2023	22.43	22.68	22.29	22.66	11,361	+0.29(+1.29%)
Oct 04, 2023	22.85	22.85	22.19	22.37	23,498	-0.35(-1.53%)
Oct 03, 2023	23.01	23.01	22.57	22.72	12,454	-0.26(-1.11%)
Oct 02, 2023	22.97	22.97	22.87	22.97	6,304	-0.20(-0.85%)
Sep 29, 2023	22.99	23.17	22.88	23.17	36,196	+0.34(+1.48%)
Sep 28, 2023	22.85	22.89	22.63	22.83	12,454	+0.08(+0.34%)
Sep 27, 2023	22.95	22.95	22.76	22.76	26,885	-0.05(-0.21%)
Sep 26, 2023	22.90	22.93	22.80	22.80	27,031	+0.00(+0.00%)
Sep 25, 2023	22.85	22.89	22.80	22.80	22,160	+0.00(+0.00%)
Sep 22, 2023	22.71	22.85	22.68	22.80	11,229	+0.08(+0.33%)
Sep 21, 2023	22.78	22.85	22.67	22.73	17,452	-0.06(-0.25%)
Sep 20, 2023	22.75	22.88	22.74	22.78	9,383	+0.04(+0.17%)
Sep 19, 2023	22.80	22.83	22.59	22.75	15,671	-0.01(-0.04%)
Sep 18, 2023	22.77	22.88	22.76	22.76	23,049	+0.00(+0.00%)
Sep 15, 2023	22.76	22.78	22.76	22.76	6,747	-0.01(-0.04%)
Sep 14, 2023	22.59	22.83	22.59	22.76	22,296	+0.06(+0.25%)
Sep 13, 2023	22.70	22.71	22.58	22.71	14,180	+0.10(+0.46%)
Sep 12, 2023	22.58	22.71	22.52	22.60	21,063	-0.06(-0.25%)
Sep 11, 2023	22.57	22.71	22.54	22.66	31,707	+0.07(+0.29%)
Sep 08, 2023	22.57	22.61	22.48	22.59	12,499	+0.03(+0.12%)
Sep 07, 2023	22.57	22.66	22.56	22.57	15,695	+0.00(+0.01%)
Sep 06, 2023	22.57	22.65	22.46	22.57	22,925	+0.00(+0.00%)
Sep 05, 2023	22.52	22.58	22.42	22.57	12,058	+0.03(+0.13%)