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 (%)
Dec 31, 2020
10.28
10.28
10.28
10,943,436
+0.03(+0.26%)
Dec 30, 2020
10.19
10.31
10.11
10.26
10,943,436
+0.07(+0.65%)
Dec 29, 2020
10.27
10.27
10.12
10.19
10,211,208
-0.04(-0.38%)
Dec 28, 2020
10.26
10.34
10.22
10.23
8,767,629
+0.05(+0.45%)
Dec 24, 2020
10.30
10.31
10.13
10.18
4,964,397
-0.07(-0.64%)
Dec 23, 2020
10.10
10.31
10.10
10.25
10,924,328
+0.16(+1.56%)
Dec 22, 2020
10.10
10.12
10.02
10.09
7,450,604
+0.00(+0.00%)
Dec 21, 2020
10.03
10.10
9.922
10.09
10,566,630
+0.01(+0.06%)
Dec 18, 2020
10.13
10.14
10.05
10.09
13,772,307
-0.03(-0.26%)
Dec 17, 2020
10.14
10.14
10.05
10.11
7,124,939
+0.02(+0.19%)
Dec 16, 2020
10.13
10.13
10.05
10.09
9,846,556
+0.00(+0.00%)
Dec 15, 2020
10.02
10.10
10.01
10.09
8,965,363
+0.08(+0.85%)
Dec 14, 2020
10.14
10.15
9.974
10.01
9,452,746
-0.01(-0.13%)
Dec 11, 2020
10.07
10.10
9.994
10.02
9,255,132
-0.12(-1.16%)
Dec 10, 2020
10.14
10.16
10.07
10.14
7,005,147
-0.07(-0.64%)
Dec 09, 2020
10.29
10.33
10.14
10.20
7,285,209
+0.01(+0.06%)
Dec 08, 2020
10.11
10.27
10.10
10.20
8,350,567
+0.07(+0.71%)
Dec 07, 2020
10.15
10.18
10.07
10.12
6,954,084
-0.04(-0.39%)
Dec 04, 2020
10.15
10.22
10.11
10.16
7,689,472
+0.09(+0.84%)
Dec 03, 2020
10.05
10.18
10.02
10.08
6,621,324
+0.06(+0.59%)
Dec 02, 2020
10.01
10.12
9.961
10.02
8,401,444
-0.01(-0.13%)
Dec 01, 2020
10.13
10.24
10.00
10.03
9,699,112
+0.04(+0.39%)
Nov 30, 2020
10.20
10.20
9.935
9.994
15,998,520
-0.19(-1.86%)
Nov 27, 2020
10.20
10.23
10.10
10.18
8,031,348
+0.03(+0.26%)
Nov 25, 2020
10.25
10.25
10.04
10.16
11,136,912
-0.03(-0.32%)
Nov 24, 2020
10.21
10.28
10.10
10.19
15,786,337
+0.16(+1.62%)
Nov 23, 2020
9.982
10.06
9.904
10.03
12,688,696
+0.16(+1.58%)
Nov 20, 2020
9.800
9.930
9.781
9.872
6,785,903
+0.08(+0.80%)
Nov 19, 2020
9.924
9.924
9.703
9.794
8,353,499
-0.10(-1.05%)
Nov 18, 2020
9.898
10.14
9.878
9.898
11,716,524
+0.02(+0.20%)
Nov 17, 2020
9.742
9.898
9.722
9.878
8,337,133
+0.10(+1.06%)
Nov 16, 2020
9.774
9.807
9.709
9.774
11,034,714
+0.12(+1.28%)
Nov 13, 2020
9.606
9.670
9.515
9.651
9,449,912
+0.22(+2.34%)
Nov 12, 2020
9.411
9.521
9.372
9.430
9,148,406
+0.01(+0.07%)
Nov 11, 2020
9.651
9.670
9.352
9.424
12,527,332
-0.22(-2.29%)
Nov 10, 2020
9.287
9.670
9.190
9.644
27,667,934
+0.46(+5.02%)
Nov 09, 2020
9.346
9.424
9.177
9.184
20,588,090
+0.03(+0.28%)
Nov 06, 2020
9.236
9.262
9.109
9.158
9,846,509
-0.08(-0.91%)
Nov 05, 2020
9.197
9.268
9.145
9.242
7,839,265
+0.12(+1.28%)
Nov 04, 2020
9.106
9.275
9.034
9.125
19,904,102
+0.08(+0.86%)
Nov 03, 2020
9.125
9.184
9.041
9.047
10,114,191
-0.03(-0.36%)
Nov 02, 2020
9.086
9.190
9.054
9.080
13,859,478
+0.01(+0.14%)
Oct 30, 2020
9.093
9.148
9.002
9.067
11,996,205
-0.08(-0.92%)
Oct 29, 2020
9.054
9.210
8.905
9.151
12,721,889
+0.12(+1.37%)
Oct 28, 2020
9.099
9.182
9.009
9.028
12,991,213
-0.14(-1.54%)
Oct 27, 2020
9.157
9.292
9.047
9.169
11,448,805
+0.10(+1.14%)
Oct 26, 2020
9.073
9.105
8.951
9.066
9,518,773
-0.06(-0.70%)
Oct 23, 2020
9.054
9.195
9.029
9.131
6,710,328
+0.14(+1.50%)
Oct 22, 2020
8.944
9.009
8.925
8.996
8,596,147
+0.07(+0.79%)
Oct 21, 2020
9.028
9.041
8.925
8.925
12,580,464
-0.10(-1.14%)
Oct 20, 2020
9.124
9.131
9.028
9.028
6,942,534
+0.00(+0.00%)
Oct 19, 2020
9.137
9.157
9.015
9.028
9,290,142
-0.05(-0.57%)
Oct 16, 2020
9.092
9.150
9.054
9.079
6,168,423
-0.05(-0.49%)
Oct 15, 2020
9.073
9.137
9.028
9.124
5,554,181
+0.04(+0.42%)
Oct 14, 2020
9.054
9.189
9.034
9.086
7,196,773
+0.06(+0.64%)
Oct 13, 2020
9.099
9.112
8.989
9.028
6,533,434
-0.09(-0.99%)
Oct 12, 2020
9.073
9.137
9.015
9.118
8,432,201
+0.06(+0.71%)
Oct 09, 2020
9.182
9.221
9.034
9.054
6,067,408
-0.10(-1.05%)
Oct 08, 2020
9.054
9.195
9.034
9.150
17,730,608
+0.15(+1.64%)
Oct 07, 2020
9.047
9.054
8.912
9.002
9,491,880
+0.03(+0.36%)
Oct 06, 2020
9.021
9.118
8.951
8.970
9,760,408
-0.03(-0.36%)
Oct 05, 2020
9.015
9.073
8.976
9.002
7,284,795
+0.03(+0.36%)
Oct 02, 2020
8.822
9.015
8.803
8.970
10,715,483
+0.03(+0.29%)
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
.