Agnc Investment Corp Cum Pfd (NQ: AGNCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.02	20.53	19.86	20.28	47,362	+0.45(+2.28%)
May 27, 2022	19.29	20.29	19.29	19.83	48,039	+0.54(+2.79%)
May 26, 2022	19.14	19.36	19.14	19.29	3,376	+0.30(+1.57%)
May 25, 2022	19.01	19.01	18.80	18.99	18,902	+0.25(+1.32%)
May 24, 2022	18.69	18.85	18.64	18.74	18,918	+0.09(+0.50%)
May 23, 2022	18.60	18.68	18.60	18.65	9,348	+0.05(+0.28%)
May 20, 2022	18.49	18.60	18.37	18.60	10,169	+0.09(+0.51%)
May 19, 2022	18.27	18.56	18.24	18.50	13,835	+0.28(+1.55%)
May 18, 2022	18.20	18.26	18.14	18.22	43,080	+0.09(+0.47%)
May 17, 2022	18.68	18.68	18.14	18.14	58,655	-0.41(-2.21%)
May 16, 2022	19.01	19.03	18.50	18.55	47,448	-0.38(-1.99%)
May 13, 2022	19.18	19.28	18.81	18.92	29,454	-0.29(-1.51%)
May 12, 2022	19.06	19.42	19.06	19.21	26,531	+0.16(+0.85%)
May 11, 2022	19.30	19.45	19.05	19.05	10,172	-0.17(-0.89%)
May 10, 2022	19.39	19.57	19.17	19.22	16,140	-0.26(-1.35%)
May 09, 2022	19.60	19.73	19.40	19.49	19,651	-0.23(-1.17%)
May 06, 2022	19.79	19.90	19.60	19.72	65,297	-0.19(-0.97%)
May 05, 2022	19.86	19.97	19.65	19.91	18,192	+0.06(+0.32%)
May 04, 2022	20.09	20.09	19.65	19.85	15,066	+0.00(+0.00%)
May 03, 2022	20.16	20.24	19.85	19.85	15,894	-0.38(-1.86%)
May 02, 2022	20.33	20.39	20.08	20.22	27,518	-0.18(-0.88%)
Apr 29, 2022	20.23	20.45	20.08	20.40	44,856	+0.15(+0.76%)
Apr 28, 2022	20.32	20.35	20.06	20.25	25,903	-0.08(-0.38%)
Apr 27, 2022	20.56	20.57	20.32	20.32	7,282	-0.30(-1.45%)
Apr 26, 2022	20.58	20.67	20.53	20.62	26,499	-0.06(-0.29%)
Apr 25, 2022	20.50	20.68	20.46	20.68	13,373	+0.18(+0.87%)
Apr 22, 2022	20.61	20.61	20.43	20.50	18,299	-0.13(-0.62%)
Apr 21, 2022	20.34	20.79	20.34	20.63	28,187	+0.38(+1.86%)
Apr 20, 2022	20.02	20.42	20.02	20.26	16,841	+0.08(+0.38%)
Apr 19, 2022	20.08	20.20	19.85	20.18	30,834	+0.06(+0.30%)
Apr 18, 2022	20.50	20.50	20.12	20.12	24,971	-0.29(-1.42%)
Apr 14, 2022	20.40	20.42	20.29	20.41	22,644	+0.03(+0.13%)
Apr 13, 2022	20.56	20.59	20.38	20.38	15,431	-0.03(-0.13%)
Apr 12, 2022	20.50	20.70	20.40	20.41	24,186	-0.02(-0.08%)
Apr 11, 2022	21.02	21.02	20.35	20.43	49,905	-0.64(-3.04%)
Apr 08, 2022	21.06	21.08	20.94	21.07	18,244	+0.13(+0.61%)
Apr 07, 2022	21.08	21.19	20.93	20.94	19,753	-0.16(-0.77%)
Apr 06, 2022	21.15	21.15	20.96	21.10	23,324	-0.11(-0.52%)
Apr 05, 2022	21.24	21.36	21.19	21.21	39,799	-0.06(-0.28%)
Apr 04, 2022	21.27	21.29	21.22	21.27	7,600	-0.04(-0.20%)
Apr 01, 2022	21.28	21.34	21.19	21.32	21,001	-0.09(-0.44%)
Mar 31, 2022	21.08	21.44	20.93	21.41	70,601	+0.43(+2.03%)
Mar 30, 2022	20.98	20.98	20.83	20.98	15,058	+0.15(+0.73%)
Mar 29, 2022	20.88	20.97	20.74	20.83	25,156	+0.03(+0.16%)
Mar 28, 2022	20.75	20.80	20.60	20.80	14,759	+0.06(+0.28%)
Mar 25, 2022	20.81	20.90	20.66	20.74	22,192	-0.12(-0.56%)
Mar 24, 2022	20.89	20.98	20.83	20.86	11,383	-0.03(-0.16%)
Mar 23, 2022	20.81	20.92	20.72	20.89	21,833	+0.05(+0.24%)
Mar 22, 2022	20.78	20.84	20.76	20.84	15,266	+0.06(+0.28%)
Mar 21, 2022	20.78	20.78	20.70	20.78	10,655	+0.00(+0.00%)
Mar 18, 2022	20.72	20.78	20.68	20.78	6,982	+0.14(+0.69%)
Mar 17, 2022	20.64	20.66	20.51	20.64	20,574	+0.21(+1.03%)
Mar 16, 2022	20.63	20.69	20.36	20.43	11,787	-0.13(-0.65%)
Mar 15, 2022	20.46	20.60	20.46	20.56	4,357	+0.09(+0.45%)
Mar 14, 2022	20.42	20.60	20.42	20.47	33,291	-0.13(-0.61%)
Mar 11, 2022	20.61	20.65	20.47	20.60	10,926	-0.06(-0.28%)
Mar 10, 2022	20.34	20.66	20.28	20.66	8,955	+0.23(+1.11%)
Mar 09, 2022	20.41	20.53	20.24	20.43	11,190	-0.06(-0.29%)
Mar 08, 2022	20.13	20.49	20.13	20.49	14,166	+0.18(+0.91%)
Mar 07, 2022	20.32	20.40	19.83	20.30	66,941	-0.08(-0.41%)
Mar 04, 2022	20.53	20.54	20.36	20.39	26,382	-0.18(-0.90%)
Mar 03, 2022	20.78	20.78	20.53	20.57	9,125	-0.10(-0.47%)
Mar 02, 2022	20.57	20.77	20.48	20.67	11,618	+0.23(+1.13%)