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 (%)
Aug 31, 2020
9.016
9.086
8.926
9.003
8,530,207
-0.02(-0.21%)
Aug 28, 2020
8.965
9.054
8.917
9.022
5,932,359
+0.11(+1.22%)
Aug 27, 2020
8.895
9.015
8.888
8.914
9,844,624
+0.03(+0.28%)
Aug 26, 2020
8.964
8.983
8.876
8.888
7,399,160
-0.08(-0.85%)
Aug 25, 2020
9.015
9.053
8.857
8.964
8,509,556
-0.05(-0.56%)
Aug 24, 2020
8.882
9.091
8.831
9.015
10,317,422
+0.15(+1.71%)
Aug 21, 2020
8.806
8.888
8.781
8.863
8,599,872
+0.04(+0.50%)
Aug 20, 2020
8.793
8.876
8.743
8.819
10,569,714
+0.00(+0.00%)
Aug 19, 2020
8.775
8.882
8.711
8.819
9,970,305
+0.04(+0.43%)
Aug 18, 2020
8.749
8.844
8.724
8.781
10,311,186
+0.05(+0.58%)
Aug 17, 2020
8.756
8.800
8.699
8.730
10,110,212
-0.05(-0.58%)
Aug 14, 2020
8.699
8.797
8.635
8.781
8,547,708
+0.10(+1.17%)
Aug 13, 2020
8.635
8.806
8.623
8.680
9,847,415
+0.04(+0.51%)
Aug 12, 2020
8.768
8.806
8.585
8.635
9,139,441
-0.08(-0.87%)
Aug 11, 2020
8.857
8.876
8.692
8.711
12,629,204
-0.08(-0.86%)
Aug 10, 2020
8.635
8.844
8.635
8.787
10,662,012
+0.16(+1.91%)
Aug 07, 2020
8.591
8.654
8.566
8.623
7,953,518
+0.01(+0.07%)
Aug 06, 2020
8.654
8.718
8.591
8.616
6,019,513
-0.07(-0.80%)
Aug 05, 2020
8.629
8.730
8.585
8.686
8,221,145
+0.11(+1.25%)
Aug 04, 2020
8.711
8.711
8.528
8.578
9,890,801
-0.11(-1.31%)
Aug 03, 2020
8.452
8.730
8.446
8.692
11,707,104
+0.09(+1.03%)
Jul 31, 2020
8.616
8.654
8.515
8.604
24,318,488
-0.01(-0.15%)
Jul 30, 2020
8.635
8.692
8.547
8.616
9,768,563
-0.02(-0.22%)
Jul 29, 2020
8.610
8.692
8.591
8.635
14,548,758
+0.13(+1.47%)
Jul 28, 2020
8.660
8.686
8.504
8.510
19,914,018
-0.09(-1.02%)
Jul 27, 2020
8.497
8.635
8.460
8.598
13,311,282
+0.12(+1.41%)
Jul 24, 2020
8.548
8.579
8.447
8.479
9,415,692
+0.02(+0.22%)
Jul 23, 2020
8.529
8.660
8.447
8.460
9,678,691
-0.07(-0.81%)
Jul 22, 2020
8.460
8.617
8.460
8.529
9,442,826
+0.01(+0.15%)
Jul 21, 2020
8.504
8.560
8.410
8.516
8,304,818
+0.09(+1.12%)
Jul 20, 2020
8.359
8.479
8.359
8.422
10,102,336
+0.04(+0.45%)
Jul 17, 2020
8.416
8.476
8.336
8.384
10,533,673
-0.04(-0.45%)
Jul 16, 2020
8.403
8.516
8.328
8.422
11,313,895
+0.02(+0.22%)
Jul 15, 2020
8.221
8.410
8.171
8.403
20,410,410
+0.26(+3.24%)
Jul 14, 2020
7.964
8.165
7.877
8.140
10,489,593
+0.18(+2.29%)
Jul 13, 2020
7.971
8.027
7.889
7.958
17,621,024
-0.01(-0.16%)
Jul 10, 2020
7.958
7.996
7.804
7.971
20,214,230
+0.03(+0.32%)
Jul 09, 2020
8.140
8.146
7.914
7.946
16,474,259
-0.19(-2.39%)
Jul 08, 2020
8.040
8.152
8.008
8.140
6,839,239
+0.11(+1.33%)
Jul 07, 2020
8.083
8.140
8.021
8.033
7,315,376
-0.08(-0.93%)
Jul 06, 2020
8.052
8.134
8.008
8.109
8,381,737
+0.13(+1.69%)
Jul 02, 2020
8.152
8.193
7.958
7.974
8,186,088
-0.08(-1.05%)
Jul 01, 2020
8.090
8.309
8.046
8.058
9,399,949
-0.03(-0.39%)
Jun 30, 2020
8.077
8.178
7.989
8.090
22,292,968
-0.02(-0.23%)
Jun 29, 2020
7.964
8.203
7.870
8.109
10,883,794
+0.18(+2.29%)
Jun 26, 2020
8.138
8.181
7.902
7.927
13,153,259
-0.27(-3.26%)
Jun 25, 2020
7.889
8.219
7.827
8.194
14,729,298
+0.23(+2.89%)
Jun 24, 2020
8.063
8.119
7.722
7.964
13,651,742
-0.14(-1.69%)
Jun 23, 2020
8.157
8.157
8.045
8.101
7,733,743
+0.03(+0.38%)
Jun 22, 2020
8.057
8.088
7.871
8.070
11,589,275
+0.06(+0.78%)
Jun 19, 2020
8.306
8.349
7.995
8.007
20,717,630
-0.19(-2.27%)
Jun 18, 2020
8.262
8.312
8.125
8.194
11,410,868
-0.10(-1.20%)
Jun 17, 2020
8.368
8.504
8.275
8.293
9,772,401
-0.07(-0.89%)
Jun 16, 2020
8.591
8.598
8.250
8.368
13,731,801
-0.01(-0.15%)
Jun 15, 2020
8.200
8.455
8.107
8.380
13,726,199
-0.07(-0.88%)
Jun 12, 2020
8.324
8.492
8.163
8.455
17,716,092
+0.40(+5.02%)
Jun 11, 2020
8.219
8.219
7.989
8.051
23,881,348
-0.29(-3.43%)
Jun 10, 2020
8.697
8.697
8.244
8.337
21,057,404
-0.30(-3.52%)
Jun 09, 2020
8.697
8.846
8.573
8.641
15,085,285
-0.21(-2.39%)
Jun 08, 2020
8.585
8.852
8.542
8.852
26,729,506
+0.47(+5.63%)
Jun 05, 2020
8.927
9.039
8.343
8.380
29,183,300
-0.25(-2.88%)
Jun 04, 2020
8.244
8.722
8.212
8.629
26,738,456
+0.35(+4.28%)
Jun 03, 2020
8.175
8.349
8.169
8.275
19,593,474
+0.20(+2.46%)
Jun 02, 2020
8.225
8.281
8.045
8.076
16,169,547
-0.10(-1.22%)
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
.