Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agnc Investment Corp
(NQ:
AGNC
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
7.969
8.178
7.600
7.643
26,750,822
-0.20(-2.51%)
Apr 29, 2020
8.018
8.036
7.723
7.840
18,617,294
+0.10(+1.35%)
Apr 28, 2020
7.765
7.985
7.564
7.735
25,540,564
+0.23(+3.09%)
Apr 27, 2020
7.424
7.595
7.247
7.503
15,056,201
+0.11(+1.48%)
Apr 24, 2020
7.528
7.583
7.290
7.394
17,544,422
-0.14(-1.86%)
Apr 23, 2020
7.522
7.656
7.388
7.534
11,848,132
+0.10(+1.39%)
Apr 22, 2020
7.656
7.680
7.357
7.430
12,519,235
-0.10(-1.34%)
Apr 21, 2020
7.132
7.619
7.077
7.531
18,656,184
+0.23(+3.13%)
Apr 20, 2020
7.260
7.522
7.205
7.302
17,382,418
-0.17(-2.32%)
Apr 17, 2020
7.406
7.497
7.156
7.476
21,728,610
+0.37(+5.28%)
Apr 16, 2020
7.071
7.357
6.900
7.101
18,387,808
+0.09(+1.30%)
Apr 15, 2020
6.943
7.132
6.796
7.010
18,717,274
-0.20(-2.71%)
Apr 14, 2020
7.534
7.601
7.077
7.205
19,059,582
-0.26(-3.43%)
Apr 13, 2020
7.461
7.637
7.229
7.461
17,095,892
+0.02(+0.25%)
Apr 09, 2020
7.436
7.772
7.095
7.442
41,766,908
+0.57(+8.34%)
Apr 08, 2020
6.790
7.107
6.583
6.869
31,980,932
+0.46(+7.23%)
Apr 07, 2020
6.821
6.961
6.388
6.406
27,829,598
+0.08(+1.25%)
Apr 06, 2020
6.376
6.400
5.980
6.327
24,358,306
+0.53(+9.15%)
Apr 03, 2020
5.931
6.047
5.376
5.797
30,782,758
-0.18(-2.96%)
Apr 02, 2020
5.852
6.175
5.797
5.973
20,715,490
+0.19(+3.27%)
Apr 01, 2020
6.150
6.266
5.717
5.784
25,571,456
-0.66(-10.30%)
Mar 31, 2020
7.040
7.101
6.162
6.449
33,374,228
-0.67(-9.42%)
Mar 30, 2020
7.832
7.839
7.064
7.119
28,507,714
-0.80(-10.08%)
Mar 27, 2020
7.773
8.185
7.617
7.918
22,916,832
-0.18(-2.23%)
Mar 26, 2020
7.888
8.695
7.653
8.098
30,755,568
+0.57(+7.60%)
Mar 25, 2020
6.997
8.327
6.888
7.526
38,099,656
+0.84(+12.51%)
Mar 24, 2020
6.605
7.418
6.298
6.690
40,291,932
+0.40(+6.42%)
Mar 23, 2020
5.931
6.509
5.509
6.286
42,044,156
+0.37(+6.21%)
Mar 20, 2020
5.750
6.370
5.720
5.919
33,428,088
+0.27(+4.80%)
Mar 19, 2020
5.720
6.111
4.889
5.648
27,607,204
-0.21(-3.60%)
Mar 18, 2020
6.738
6.834
3.763
5.859
55,950,604
-1.25(-17.61%)
Mar 17, 2020
7.298
7.400
6.744
7.111
41,436,048
+0.00(+0.00%)
Mar 16, 2020
6.864
8.086
6.659
7.111
43,505,812
-0.12(-1.67%)
Mar 13, 2020
7.779
7.930
6.623
7.231
28,674,688
+0.27(+3.89%)
Mar 12, 2020
7.593
7.617
6.798
6.960
32,044,562
-1.80(-20.55%)
Mar 11, 2020
9.086
9.128
8.604
8.761
32,144,664
-0.52(-5.58%)
Mar 10, 2020
9.724
9.790
9.098
9.279
22,724,238
-0.11(-1.15%)
Mar 09, 2020
9.652
9.772
9.291
9.387
21,569,790
-0.91(-8.83%)
Mar 06, 2020
10.37
10.45
10.03
10.30
32,322,986
-0.36(-3.39%)
Mar 05, 2020
10.85
10.89
10.63
10.66
15,284,726
-0.33(-2.96%)
Mar 04, 2020
10.98
11.19
10.83
10.98
20,583,694
+0.22(+2.01%)
Mar 03, 2020
10.91
11.23
10.65
10.77
17,711,778
-0.16(-1.49%)
Mar 02, 2020
10.41
10.93
10.34
10.93
26,909,774
+0.67(+6.51%)
Feb 28, 2020
10.22
10.36
9.917
10.26
32,019,556
-0.32(-3.02%)
Feb 27, 2020
10.92
10.93
10.49
10.58
28,477,564
-0.43(-3.88%)
Feb 26, 2020
11.05
11.26
10.96
11.01
17,028,036
-0.04(-0.38%)
Feb 25, 2020
11.38
11.43
11.02
11.05
21,783,284
-0.35(-3.04%)
Feb 24, 2020
11.30
11.44
11.19
11.39
15,402,216
-0.10(-0.88%)
Feb 21, 2020
11.69
11.73
11.50
11.50
14,356,697
-0.21(-1.84%)
Feb 20, 2020
11.60
11.71
11.60
11.71
9,338,705
+0.11(+0.93%)
Feb 19, 2020
11.66
11.71
11.59
11.60
11,731,891
-0.06(-0.51%)
Feb 18, 2020
11.54
11.66
11.50
11.66
12,686,037
+0.12(+1.03%)
Feb 14, 2020
11.43
11.56
11.42
11.54
6,303,483
+0.13(+1.15%)
Feb 13, 2020
11.36
11.42
11.35
11.41
8,295,022
+0.08(+0.68%)
Feb 12, 2020
11.32
11.44
11.31
11.34
9,174,168
+0.01(+0.05%)
Feb 11, 2020
11.38
11.39
11.28
11.33
9,299,943
-0.03(-0.26%)
Feb 10, 2020
11.55
11.55
11.32
11.36
11,615,016
-0.10(-0.83%)
Feb 07, 2020
11.48
11.50
11.41
11.45
10,015,042
-0.02(-0.16%)
Feb 06, 2020
11.45
11.57
11.44
11.47
12,555,495
+0.01(+0.10%)
Feb 05, 2020
11.25
11.48
11.22
11.46
14,284,565
+0.24(+2.18%)
Feb 04, 2020
11.16
11.26
11.11
11.22
17,013,052
+0.10(+0.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.