Agnc Investment Corp Cum Pfd (NQ: AGNCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	16.64	16.73	16.46	16.60	32,568	+0.21(+1.25%)
Oct 31, 2022	16.68	16.87	16.40	16.40	49,757	-0.28(-1.66%)
Oct 28, 2022	16.54	16.94	16.54	16.67	21,660	+0.13(+0.81%)
Oct 27, 2022	16.45	16.81	16.34	16.54	27,235	+0.31(+1.92%)
Oct 26, 2022	15.95	16.48	15.95	16.23	25,727	+0.24(+1.51%)
Oct 25, 2022	15.82	16.32	15.61	15.99	56,176	+0.41(+2.64%)
Oct 24, 2022	15.60	16.19	15.51	15.57	35,469	-0.17(-1.08%)
Oct 21, 2022	15.58	16.05	15.43	15.74	24,734	+0.16(+1.03%)
Oct 20, 2022	16.26	16.38	15.58	15.58	35,893	-0.73(-4.48%)
Oct 19, 2022	16.67	16.67	16.23	16.32	23,951	-0.43(-2.58%)
Oct 18, 2022	16.50	16.92	16.30	16.75	38,750	+0.40(+2.42%)
Oct 17, 2022	16.82	16.82	16.14	16.35	31,874	-0.14(-0.86%)
Oct 14, 2022	16.85	17.01	16.48	16.49	13,709	-0.27(-1.60%)
Oct 13, 2022	16.59	16.98	16.36	16.76	23,953	+0.04(+0.21%)
Oct 12, 2022	16.54	16.81	16.49	16.73	13,769	+0.06(+0.37%)
Oct 11, 2022	16.12	16.81	16.12	16.66	66,650	+0.45(+2.81%)
Oct 10, 2022	16.78	16.98	16.20	16.21	34,933	-0.69(-4.11%)
Oct 07, 2022	17.17	17.17	16.66	16.90	38,664	-0.38(-2.22%)
Oct 06, 2022	17.52	17.56	17.14	17.29	16,000	+0.04(+0.21%)
Oct 05, 2022	17.61	17.61	17.24	17.25	23,883	-0.32(-1.83%)
Oct 04, 2022	17.67	18.14	17.47	17.57	80,892	+0.16(+0.92%)