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
)
9.150
-0.090 (-0.97%)
Official Closing Price
Updated: 4:00 PM EDT, Apr 30, 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
8.074
8.286
7.700
7.744
26,401,618
-0.20(-2.51%)
Apr 29, 2020
8.124
8.143
7.825
7.943
18,374,264
+0.11(+1.35%)
Apr 28, 2020
7.868
8.090
7.664
7.837
25,207,164
+0.23(+3.09%)
Apr 27, 2020
7.522
7.695
7.343
7.603
14,859,661
+0.11(+1.48%)
Apr 24, 2020
7.627
7.683
7.386
7.491
17,315,400
-0.14(-1.86%)
Apr 23, 2020
7.621
7.757
7.485
7.633
11,693,469
+0.10(+1.39%)
Apr 22, 2020
7.757
7.782
7.454
7.528
12,355,812
-0.10(-1.34%)
Apr 21, 2020
7.226
7.720
7.170
7.630
18,412,650
+0.23(+3.13%)
Apr 20, 2020
7.356
7.621
7.300
7.399
17,155,512
-0.18(-2.32%)
Apr 17, 2020
7.504
7.596
7.251
7.575
21,444,970
+0.38(+5.28%)
Apr 16, 2020
7.164
7.454
6.991
7.195
18,147,776
+0.09(+1.30%)
Apr 15, 2020
7.034
7.226
6.886
7.102
18,472,942
-0.20(-2.71%)
Apr 14, 2020
7.633
7.701
7.170
7.300
18,810,782
-0.26(-3.43%)
Apr 13, 2020
7.559
7.738
7.325
7.559
16,872,726
+0.02(+0.25%)
Apr 09, 2020
7.535
7.874
7.189
7.541
41,221,692
+0.58(+8.34%)
Apr 08, 2020
6.880
7.201
6.670
6.960
31,563,460
+0.47(+7.23%)
Apr 07, 2020
6.911
7.053
6.472
6.491
27,466,316
+0.08(+1.25%)
Apr 06, 2020
6.460
6.485
6.059
6.411
24,040,338
+0.54(+9.15%)
Apr 03, 2020
6.009
6.127
5.447
5.873
30,380,926
-0.18(-2.96%)
Apr 02, 2020
5.929
6.256
5.873
6.052
20,445,074
+0.19(+3.27%)
Apr 01, 2020
6.232
6.349
5.793
5.861
25,237,652
-0.67(-10.30%)
Mar 31, 2020
7.133
7.195
6.244
6.534
32,938,568
-0.68(-9.42%)
Mar 30, 2020
7.936
7.942
7.158
7.214
28,135,580
-0.81(-10.08%)
Mar 27, 2020
7.876
8.293
7.718
8.023
22,617,678
-0.18(-2.23%)
Mar 26, 2020
7.992
8.810
7.754
8.206
30,354,090
+0.58(+7.60%)
Mar 25, 2020
7.089
8.437
6.979
7.626
37,602,308
+0.85(+12.51%)
Mar 24, 2020
6.693
7.516
6.381
6.778
39,765,968
+0.41(+6.42%)
Mar 23, 2020
6.009
6.595
5.582
6.369
41,495,316
+0.37(+6.21%)
Mar 20, 2020
5.826
6.455
5.796
5.997
32,991,722
+0.27(+4.80%)
Mar 19, 2020
5.796
6.192
4.954
5.723
27,246,824
-0.21(-3.60%)
Mar 18, 2020
6.827
6.924
3.813
5.936
55,220,232
-1.27(-17.61%)
Mar 17, 2020
7.394
7.498
6.833
7.205
40,895,148
+0.00(+0.00%)
Mar 16, 2020
6.955
8.193
6.747
7.205
42,937,892
-0.12(-1.67%)
Mar 13, 2020
7.882
8.035
6.711
7.327
28,300,372
+0.27(+3.89%)
Mar 12, 2020
7.693
7.718
6.888
7.053
31,626,256
-1.82(-20.55%)
Mar 11, 2020
9.206
9.249
8.718
8.877
31,725,054
-0.52(-5.58%)
Mar 10, 2020
9.853
9.920
9.218
9.401
22,427,600
-0.11(-1.15%)
Mar 09, 2020
9.780
9.902
9.414
9.511
21,288,222
-0.92(-8.83%)
Mar 06, 2020
10.51
10.59
10.16
10.43
31,901,046
-0.37(-3.39%)
Mar 05, 2020
10.99
11.03
10.77
10.80
15,085,201
-0.33(-2.96%)
Mar 04, 2020
11.12
11.34
10.97
11.13
20,314,998
+0.22(+2.01%)
Mar 03, 2020
11.05
11.38
10.79
10.91
17,480,570
-0.16(-1.49%)
Mar 02, 2020
10.55
11.07
10.48
11.07
26,558,498
+0.68(+6.51%)
Feb 28, 2020
10.35
10.49
10.05
10.40
31,601,578
-0.32(-3.02%)
Feb 27, 2020
11.06
11.07
10.63
10.72
28,105,822
-0.43(-3.88%)
Feb 26, 2020
11.19
11.41
11.11
11.15
16,805,758
-0.04(-0.38%)
Feb 25, 2020
11.53
11.58
11.16
11.19
21,498,934
-0.35(-3.04%)
Feb 24, 2020
11.45
11.59
11.34
11.55
15,201,161
-0.10(-0.88%)
Feb 21, 2020
11.84
11.88
11.65
11.65
14,169,290
-0.22(-1.83%)
Feb 20, 2020
11.76
11.87
11.75
11.87
9,216,801
+0.11(+0.93%)
Feb 19, 2020
11.82
11.87
11.74
11.76
11,578,748
-0.06(-0.51%)
Feb 18, 2020
11.70
11.82
11.65
11.82
12,520,438
+0.12(+1.03%)
Feb 14, 2020
11.58
11.71
11.58
11.70
6,221,200
+0.13(+1.15%)
Feb 13, 2020
11.51
11.57
11.50
11.56
8,186,742
+0.08(+0.68%)
Feb 12, 2020
11.47
11.59
11.45
11.48
9,054,412
+0.01(+0.05%)
Feb 11, 2020
11.53
11.55
11.43
11.48
9,178,545
-0.03(-0.26%)
Feb 10, 2020
11.70
11.70
11.47
11.51
11,463,398
-0.10(-0.83%)
Feb 07, 2020
11.63
11.65
11.56
11.61
9,884,309
-0.02(-0.16%)
Feb 06, 2020
11.60
11.72
11.59
11.62
12,391,601
+0.01(+0.10%)
Feb 05, 2020
11.39
11.64
11.37
11.61
14,098,100
+0.25(+2.18%)
Feb 04, 2020
11.31
11.41
11.26
11.36
16,790,972
+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
.