Agnc Investment Corp Cum Pfd (NQ: AGNCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	19.17	19.30	19.10	19.26	20,957	+0.09(+0.49%)
May 05, 2023	19.01	19.24	18.97	19.17	19,169	+0.31(+1.63%)
May 04, 2023	18.87	18.96	18.68	18.86	26,648	-0.10(-0.54%)
May 03, 2023	19.10	19.23	18.94	18.96	34,191	-0.14(-0.73%)
May 02, 2023	19.08	19.20	18.73	19.10	72,801	-0.02(-0.10%)
May 01, 2023	19.53	19.57	19.11	19.12	61,152	-0.34(-1.77%)
Apr 28, 2023	19.89	20.22	19.42	19.47	145,621	-0.61(-3.06%)
Apr 27, 2023	19.64	20.25	19.64	20.08	15,137	+0.30(+1.50%)
Apr 26, 2023	19.82	19.94	19.69	19.78	2,584	+0.14(+0.71%)
Apr 25, 2023	19.88	20.17	19.64	19.64	29,816	-0.17(-0.84%)
Apr 24, 2023	19.80	19.88	19.80	19.81	21,068	+0.06(+0.28%)
Apr 21, 2023	19.80	20.22	19.64	19.75	12,203	+0.04(+0.19%)
Apr 20, 2023	19.72	19.72	19.57	19.72	8,133	-0.10(-0.52%)
Apr 19, 2023	19.43	19.85	19.43	19.82	12,978	+0.30(+1.52%)
Apr 18, 2023	19.45	19.52	19.35	19.52	44,416	+0.07(+0.38%)
Apr 17, 2023	19.75	19.76	19.45	19.45	41,214	-0.21(-1.09%)
Apr 14, 2023	19.53	19.75	19.53	19.66	15,135	+0.02(+0.09%)
Apr 13, 2023	19.20	19.75	19.13	19.64	17,479	+0.45(+2.32%)
Apr 12, 2023	19.21	19.24	19.01	19.20	9,910	-0.02(-0.10%)
Apr 11, 2023	19.23	19.23	18.97	19.22	14,893	+0.02(+0.10%)
Apr 10, 2023	19.11	19.20	19.11	19.20	4,292	+0.00(+0.00%)
Apr 06, 2023	19.11	19.43	19.06	19.20	12,189	+0.09(+0.49%)
Apr 05, 2023	18.95	19.22	18.95	19.10	11,389	-0.02(-0.10%)
Apr 04, 2023	19.11	19.15	18.90	19.12	19,183	+0.01(+0.05%)
Apr 03, 2023	19.17	19.21	18.88	19.11	22,545	+0.00(+0.00%)
Mar 31, 2023	18.94	19.22	18.84	19.11	44,089	+0.09(+0.49%)
Mar 30, 2023	19.15	19.24	18.77	19.02	26,396	+0.06(+0.29%)
Mar 29, 2023	18.79	18.97	18.75	18.96	12,364	+0.25(+1.31%)
Mar 28, 2023	18.44	18.77	18.43	18.72	20,625	+0.29(+1.58%)
Mar 27, 2023	18.57	18.59	18.31	18.43	19,406	-0.01(-0.05%)
Mar 24, 2023	18.80	18.85	17.75	18.44	68,055	-0.32(-1.70%)
Mar 23, 2023	19.21	19.30	18.76	18.76	17,713	-0.36(-1.86%)
Mar 22, 2023	19.13	19.32	19.10	19.11	20,885	-0.12(-0.62%)
Mar 21, 2023	18.83	19.35	18.51	19.23	32,140	+0.55(+2.92%)
Mar 20, 2023	18.82	19.31	18.63	18.68	36,423	-0.23(-1.20%)
Mar 17, 2023	19.27	19.30	18.71	18.91	50,386	-0.64(-3.26%)
Mar 16, 2023	19.33	19.95	19.30	19.55	66,992	+0.06(+0.33%)
Mar 15, 2023	20.02	20.03	19.21	19.48	26,407	-0.73(-3.60%)
Mar 14, 2023	19.99	20.46	19.99	20.21	84,207	+0.62(+3.16%)
Mar 13, 2023	20.03	20.03	19.53	19.59	42,118	-0.57(-2.84%)
Mar 10, 2023	20.35	20.62	20.11	20.17	65,854	-0.40(-1.95%)
Mar 09, 2023	20.51	20.69	20.42	20.57	33,725	+0.05(+0.27%)
Mar 08, 2023	20.32	20.58	20.26	20.51	19,615	+0.15(+0.71%)
Mar 07, 2023	20.70	20.76	20.37	20.37	23,682	-0.39(-1.89%)
Mar 06, 2023	20.61	20.76	20.58	20.76	21,900	+0.04(+0.18%)
Mar 03, 2023	20.59	20.76	20.49	20.72	35,327	+0.06(+0.31%)
Mar 02, 2023	20.55	20.66	20.48	20.66	15,155	+0.06(+0.31%)