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
)
9.660
-0.070 (-0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020
8.073
8.173
7.985
8.085
22,305,184
-0.02(-0.23%)
Jun 29, 2020
7.960
8.198
7.866
8.104
10,889,757
+0.18(+2.29%)
Jun 26, 2020
8.133
8.177
7.898
7.922
13,160,465
-0.27(-3.26%)
Jun 25, 2020
7.885
8.214
7.823
8.189
14,737,368
+0.23(+2.89%)
Jun 24, 2020
8.059
8.115
7.717
7.960
13,659,221
-0.14(-1.69%)
Jun 23, 2020
8.152
8.152
8.040
8.096
7,737,980
+0.03(+0.38%)
Jun 22, 2020
8.053
8.084
7.866
8.065
11,595,625
+0.06(+0.78%)
Jun 19, 2020
8.301
8.345
7.991
8.003
20,728,982
-0.19(-2.27%)
Jun 18, 2020
8.258
8.307
8.121
8.189
11,417,120
-0.10(-1.20%)
Jun 17, 2020
8.363
8.500
8.270
8.289
9,777,755
-0.07(-0.89%)
Jun 16, 2020
8.587
8.593
8.245
8.363
13,739,324
-0.01(-0.15%)
Jun 15, 2020
8.196
8.450
8.102
8.376
13,733,719
-0.07(-0.88%)
Jun 12, 2020
8.320
8.487
8.158
8.450
17,725,798
+0.40(+5.02%)
Jun 11, 2020
8.214
8.214
7.984
8.047
23,894,434
-0.29(-3.43%)
Jun 10, 2020
8.692
8.692
8.239
8.332
21,068,940
-0.30(-3.52%)
Jun 09, 2020
8.692
8.841
8.568
8.636
15,093,549
-0.21(-2.39%)
Jun 08, 2020
8.580
8.847
8.537
8.847
26,744,150
+0.47(+5.63%)
Jun 05, 2020
8.922
9.034
8.338
8.376
29,199,290
-0.25(-2.88%)
Jun 04, 2020
8.239
8.717
8.208
8.624
26,753,104
+0.35(+4.28%)
Jun 03, 2020
8.171
8.345
8.165
8.270
19,604,208
+0.20(+2.46%)
Jun 02, 2020
8.220
8.276
8.040
8.071
16,178,406
-0.10(-1.22%)
Jun 01, 2020
8.040
8.245
7.953
8.171
16,164,318
+0.14(+1.70%)
May 29, 2020
8.115
8.208
7.960
8.034
66,346,236
-0.09(-1.15%)
May 28, 2020
8.332
8.369
8.115
8.127
15,361,062
-0.17(-2.09%)
May 27, 2020
8.375
8.381
8.080
8.301
16,781,966
+0.04(+0.52%)
May 26, 2020
8.289
8.363
8.203
8.258
15,907,656
+0.15(+1.90%)
May 22, 2020
8.098
8.116
7.929
8.104
12,958,442
+0.07(+0.92%)
May 21, 2020
8.147
8.147
7.938
8.030
14,787,010
-0.12(-1.51%)
May 20, 2020
8.116
8.184
7.981
8.153
19,737,436
+0.16(+2.00%)
May 19, 2020
7.926
8.110
7.864
7.993
12,279,658
+0.06(+0.70%)
May 18, 2020
7.913
7.987
7.704
7.938
18,604,252
+0.28(+3.70%)
May 15, 2020
7.575
7.797
7.489
7.655
15,275,491
+0.02(+0.24%)
May 14, 2020
7.077
7.649
7.021
7.637
14,070,254
+0.42(+5.80%)
May 13, 2020
7.384
7.433
7.095
7.218
21,639,328
-0.18(-2.49%)
May 12, 2020
7.624
7.630
7.397
7.403
11,787,709
-0.17(-2.27%)
May 11, 2020
7.753
7.797
7.569
7.575
10,562,190
-0.24(-3.11%)
May 08, 2020
7.846
7.889
7.760
7.818
11,416,235
+0.08(+1.07%)
May 07, 2020
7.778
7.833
7.600
7.735
17,153,786
+0.06(+0.72%)
May 06, 2020
7.889
7.987
7.673
7.680
13,381,917
-0.18(-2.35%)
May 05, 2020
7.772
7.957
7.747
7.864
15,944,531
+0.23(+2.98%)
May 04, 2020
7.507
7.686
7.403
7.637
14,766,607
+0.09(+1.14%)
May 01, 2020
7.513
7.661
7.477
7.550
15,863,610
-0.09(-1.21%)
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%)
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
.