AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stockのデータ

AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stockの基本情報

名前 AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock
ティッカー AGNCO
国 United States
上場年 nan
セクター Consumer Services

AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.6 24.48 24.5 24.53 42700.0 24.53
2021-02-12 24.57 24.4 24.53 24.5 76700.0 24.5
2021-02-11 24.53 24.4 24.48 24.53 61600.0 24.53
2021-02-10 24.7 24.42 24.63 24.44 41200.0 24.44
2021-02-09 24.75 24.53 24.72 24.56 55000.0 24.56
2021-02-08 24.72 24.61 24.72 24.66 16000.0 24.66
2021-02-05 24.72 24.46 24.59 24.72 26400.0 24.72
2021-02-04 24.57 24.38 24.52 24.55 27100.0 24.55
2021-02-03 24.65 24.38 24.5 24.44 21400.0 24.44
2021-02-02 24.61 24.45 24.5 24.49 30300.0 24.49
2021-02-01 24.49 24.32 24.32 24.43 29500.0 24.43
2021-01-29 24.43 24.2 24.33 24.43 61800.0 24.43
2021-01-28 24.46 24.2 24.2 24.32 53100.0 24.32
2021-01-27 24.5 24.19 24.5 24.21 35300.0 24.21
2021-01-26 24.67 24.44 24.5 24.5 59400.0 24.5
2021-01-25 24.84 24.52 24.82 24.58 31000.0 24.58
2021-01-22 24.9 24.72 24.82 24.9 29900.0 24.9
2021-01-21 24.95 24.59 24.65 24.74 48700.0 24.74
2021-01-20 24.78 24.59 24.68 24.75 38400.0 24.75
2021-01-19 24.7 24.45 24.7 24.67 31500.0 24.67
2021-01-15 24.72 24.43 24.43 24.64 30500.0 24.64
2021-01-14 24.61 24.52 24.56 24.59 75200.0 24.59
2021-01-13 24.54 24.38 24.4 24.51 41100.0 24.51
2021-01-12 24.44 24.15 24.43 24.29 60800.0 24.29
2021-01-11 24.43 24.22 24.43 24.38 72100.0 24.38
2021-01-08 24.45 24.34 24.45 24.45 19100.0 24.45
2021-01-07 24.53 24.11 24.11 24.37 84000.0 24.37
2021-01-06 24.58 24.41 24.58 24.45 82600.0 24.45
2021-01-05 24.6 24.44 24.54 24.59 60100.0 24.59
2021-01-04 24.71 24.3 24.71 24.47 46200.0 24.47
2020-12-31 24.84 24.57 24.84 24.71 60600.0 24.71
2020-12-30 24.76 24.51 24.71 24.76 31400.0 24.76
2020-12-29 24.95 24.76 24.93 24.94 65100.0 24.53
2020-12-28 24.98 24.61 24.7 24.91 92100.0 24.5
2020-12-24 24.69 24.38 24.38 24.61 41500.0 24.21
2020-12-23 24.5 24.2 24.35 24.5 56000.0 24.1
2020-12-22 24.45 24.13 24.14 24.35 44100.0 23.95
2020-12-21 24.35 23.98 24.25 24.34 132000.0 23.94
2020-12-18 24.35 24.05 24.35 24.26 47800.0 23.87
2020-12-17 24.33 24.0 24.33 24.32 30600.0 23.92
2020-12-16 24.23 23.94 24.02 24.23 53600.0 23.84
2020-12-15 24.06 23.94 23.94 24.06 30900.0 23.67
2020-12-14 24.0 23.83 23.99 23.89 42400.0 23.5
2020-12-11 23.97 23.86 23.95 23.95 28700.0 23.56
2020-12-10 23.95 23.86 23.9 23.95 49100.0 23.56
2020-12-09 23.97 23.86 23.94 23.95 35700.0 23.56
2020-12-08 23.95 23.81 23.83 23.9 74300.0 23.51
2020-12-07 23.88 23.53 23.6 23.77 172200.0 23.38
2020-12-04 23.6 23.48 23.5 23.55 89300.0 23.17
2020-12-03 23.55 23.35 23.44 23.5 90700.0 23.12
2020-12-02 23.49 23.24 23.44 23.48 51900.0 23.1
2020-12-01 23.44 23.15 23.15 23.37 134000.0 22.99
2020-11-30 23.25 23.11 23.2 23.11 115100.0 22.73
2020-11-27 23.2 23.1 23.2 23.19 14600.0 22.81
2020-11-25 23.2 22.86 23.06 23.09 33900.0 22.71
2020-11-24 23.25 22.91 23.0 23.04 156100.0 22.66
2020-11-23 23.0 22.74 22.78 22.95 110100.0 22.58
2020-11-20 22.83 22.62 22.79 22.62 108200.0 22.25
2020-11-19 22.84 22.63 22.63 22.8 73400.0 22.43
2020-11-18 22.81 22.53 22.64 22.7 187600.0 22.33
2020-11-17 22.75 22.41 22.47 22.54 136400.0 22.17
2020-11-16 22.54 22.27 22.29 22.51 214000.0 22.14
2020-11-13 22.29 22.04 22.11 22.19 217800.0 21.83
2020-11-12 22.27 22.0 22.14 22.09 224900.0 21.73
2020-11-11 22.64 22.07 22.59 22.21 264100.0 21.85
2020-11-10 22.58 22.12 22.27 22.54 118600.0 22.17
2020-11-09 22.39 22.04 22.22 22.26 98100.0 21.9
2020-11-06 22.14 21.88 22.1 21.9 97300.0 21.54
2020-11-05 22.3 21.96 22.1 22.03 385500.0 21.67
2020-11-04 22.34 21.87 22.1 22.0 252300.0 21.64
2020-11-03 22.2 21.95 22.0 21.99 41800.0 21.63
2020-11-02 22.31 21.95 22.08 22.0 62400.0 21.64
2020-10-30 22.35 21.96 22.35 22.17 112900.0 21.81
2020-10-29 22.43 22.15 22.2 22.21 94800.0 21.85
2020-10-28 22.57 22.16 22.52 22.16 55300.0 21.8
2020-10-27 22.7 22.48 22.64 22.62 28700.0 22.25
2020-10-26 22.78 22.41 22.75 22.55 67900.0 22.18
2020-10-23 22.97 22.69 22.97 22.75 81700.0 22.38
2020-10-22 23.0 22.86 22.97 22.96 16800.0 22.59
2020-10-21 23.02 22.85 22.85 22.88 26300.0 22.51
2020-10-20 23.03 22.94 22.95 22.98 30500.0 22.61
2020-10-19 22.94 22.77 22.9 22.94 46700.0 22.57
2020-10-16 22.87 22.68 22.7 22.87 53200.0 22.5
2020-10-15 22.7 22.59 22.59 22.65 27400.0 22.28
2020-10-14 23.0 22.65 22.89 22.71 50700.0 22.34
2020-10-13 22.88 22.74 22.8 22.76 15300.0 22.39
2020-10-12 22.9 22.76 22.81 22.8 17500.0 22.43
2020-10-09 22.89 22.7 22.88 22.81 29500.0 22.44
2020-10-08 22.94 22.65 22.65 22.82 33500.0 22.45
2020-10-07 23.1 22.7 22.96 22.77 37200.0 22.4
2020-10-06 22.93 22.66 22.75 22.74 35200.0 22.37
2020-10-05 23.0 22.8 22.87 22.8 28100.0 22.43
2020-10-02 22.94 22.59 22.59 22.78 26800.0 22.41
2020-10-01 22.92 22.69 22.88 22.82 25100.0 22.45
2020-09-30 23.07 22.78 23.06 22.78 84600.0 22.41
2020-09-29 23.47 23.17 23.3 23.32 61900.0 22.54
2020-09-28 23.5 23.4 23.43 23.43 37600.0 22.65
2020-09-25 23.39 23.2 23.27 23.33 29500.0 22.55
2020-09-24 23.38 23.07 23.07 23.21 69800.0 22.43
2020-09-23 23.45 23.18 23.42 23.19 87100.0 22.42
2020-09-22 23.55 23.4 23.4 23.46 32100.0 22.68
2020-09-21 23.62 23.4 23.52 23.43 35500.0 22.65
2020-09-18 24.0 23.5 24.0 23.62 25300.0 22.83
2020-09-17 23.67 23.4 23.59 23.46 33400.0 22.68
2020-09-16 23.99 23.41 23.49 23.49 34600.0 22.71
2020-09-15 23.6 23.45 23.51 23.49 59900.0 22.71
2020-09-14 23.6 23.4 23.43 23.55 36300.0 22.76
2020-09-11 23.56 23.38 23.51 23.38 36200.0 22.6
2020-09-10 23.57 23.45 23.57 23.57 38600.0 22.78
2020-09-09 23.69 23.4 23.58 23.64 57700.0 22.85
2020-09-08 23.72 23.27 23.52 23.45 97200.0 22.67
2020-09-04 23.51 23.24 23.48 23.45 27500.0 22.67
2020-09-03 23.52 23.29 23.45 23.42 125500.0 22.64
2020-09-02 23.54 23.25 23.43 23.45 40600.0 22.67
2020-09-01 23.57 23.29 23.31 23.52 40100.0 22.73
2020-08-31 23.5 23.3 23.46 23.3 57800.0 22.52
2020-08-28 23.59 23.43 23.59 23.47 28200.0 22.69
2020-08-27 23.58 23.43 23.45 23.43 21000.0 22.65
2020-08-26 23.6 23.43 23.5 23.52 36000.0 22.73
2020-08-25 23.66 23.39 23.57 23.41 32600.0 22.63
2020-08-24 23.7 23.57 23.6 23.69 22600.0 22.9
2020-08-21 23.67 23.49 23.67 23.53 22400.0 22.74
2020-08-20 23.74 23.46 23.46 23.56 19900.0 22.77
2020-08-19 23.55 23.25 23.37 23.53 33900.0 22.74
2020-08-18 23.5 23.27 23.41 23.4 73300.0 22.62
2020-08-17 23.5 23.2 23.3 23.5 74300.0 22.71
2020-08-14 23.3 23.21 23.21 23.28 16000.0 22.5
2020-08-13 23.4 23.2 23.25 23.2 23400.0 22.42
2020-08-12 23.48 23.24 23.48 23.25 29500.0 22.47
2020-08-11 23.26 23.11 23.12 23.18 83000.0 22.41
2020-08-10 23.12 22.96 23.0 23.09 59400.0 22.32
2020-08-07 22.93 22.77 22.77 22.85 46000.0 22.09
2020-08-06 22.85 22.77 22.8 22.83 10900.0 22.07
2020-08-05 22.85 22.71 22.71 22.77 13300.0 22.01
2020-08-04 22.94 22.71 22.79 22.75 101200.0 21.99
2020-08-03 22.95 22.73 22.78 22.86 21200.0 22.1
2020-07-31 22.78 22.57 22.75 22.72 29500.0 21.96
2020-07-30 22.81 22.56 22.81 22.6 37000.0 21.85
2020-07-29 22.82 22.65 22.69 22.82 14900.0 22.06
2020-07-28 22.85 22.6 22.64 22.61 85500.0 21.85
2020-07-27 22.66 22.5 22.5 22.65 28000.0 21.89
2020-07-24 22.66 22.39 22.42 22.55 59800.0 21.8
2020-07-23 22.63 22.47 22.51 22.63 28700.0 21.87
2020-07-22 22.57 22.32 22.46 22.53 48900.0 21.78
2020-07-21 22.64 22.36 22.49 22.48 80000.0 21.73
2020-07-20 22.42 22.19 22.21 22.41 13900.0 21.66
2020-07-17 22.32 22.06 22.17 22.25 30800.0 21.51
2020-07-16 22.29 21.95 22.0 22.17 16500.0 21.43
2020-07-15 22.13 21.92 21.97 22.06 48400.0 21.32
2020-07-14 21.87 21.65 21.66 21.83 26900.0 21.1
2020-07-13 21.97 21.61 21.86 21.86 41600.0 21.13
2020-07-10 21.91 21.49 21.64 21.86 31700.0 21.13
2020-07-09 21.93 21.69 21.73 21.75 20600.0 21.02
2020-07-08 21.95 21.49 21.73 21.92 46900.0 21.19
2020-07-07 21.74 21.49 21.63 21.55 30300.0 20.83
2020-07-06 21.77 21.58 21.67 21.67 19500.0 20.95
2020-07-02 21.87 21.37 21.85 21.55 107700.0 20.83
2020-07-01 21.82 21.59 21.65 21.73 131900.0 21.0
2020-06-30 22.05 21.49 21.67 21.64 144400.0 20.92
2020-06-29 22.14 21.74 22.07 21.96 44100.0 20.83
2020-06-26 22.12 21.84 22.12 22.07 51500.0 20.94
2020-06-25 22.25 22.01 22.01 22.15 39000.0 21.01
2020-06-24 22.5 22.11 22.5 22.28 50300.0 21.14
2020-06-23 22.54 22.32 22.39 22.54 28400.0 21.38
2020-06-22 22.36 22.05 22.15 22.27 44800.0 21.13
2020-06-19 22.46 22.21 22.32 22.27 45700.0 21.13
2020-06-18 22.4 22.13 22.32 22.15 29200.0 21.01
2020-06-17 22.6 22.33 22.52 22.39 32800.0 21.24
2020-06-16 22.82 22.45 22.82 22.63 44400.0 21.47
2020-06-15 22.56 22.02 22.27 22.56 48400.0 21.4
2020-06-12 22.79 22.01 22.79 22.45 97800.0 21.3
2020-06-11 22.89 22.41 22.89 22.42 91200.0 21.27
2020-06-10 23.22 22.79 22.95 23.08 52900.0 21.9
2020-06-09 23.0 22.74 23.0 22.91 55100.0 21.74
2020-06-08 23.11 22.8 22.8 23.1 53400.0 21.92
2020-06-05 22.86 22.46 22.86 22.8 97900.0 21.63
2020-06-04 22.65 22.43 22.43 22.51 102100.0 21.36
2020-06-03 22.74 22.41 22.74 22.46 88300.0 21.31
2020-06-02 22.55 22.42 22.43 22.5 28700.0 21.35
2020-06-01 22.65 22.39 22.39 22.5 244900.0 21.35
2020-05-29 22.47 22.32 22.38 22.35 15000.0 21.2
2020-05-28 22.48 22.29 22.48 22.34 32500.0 21.19
2020-05-27 22.54 22.25 22.5 22.43 27900.0 21.28
2020-05-26 22.53 22.2 22.2 22.36 22400.0 21.21
2020-05-22 22.17 21.82 22.12 22.0 175700.0 20.87
2020-05-21 22.2 21.98 22.08 21.99 41700.0 20.86
2020-05-20 22.21 22.01 22.05 22.07 29600.0 20.94
2020-05-19 22.22 21.76 21.84 21.95 35600.0 20.82
2020-05-18 22.05 21.5 22.01 21.88 71600.0 20.76
2020-05-15 21.65 21.2 21.26 21.45 92700.0 20.35
2020-05-14 21.44 20.66 21.06 21.27 50400.0 20.18
2020-05-13 21.82 21.11 21.81 21.37 58600.0 20.27
2020-05-12 22.2 21.85 22.2 21.9 91200.0 20.78
2020-05-11 22.55 22.0 22.55 22.12 68400.0 20.99
2020-05-08 22.6 22.33 22.55 22.49 34300.0 21.34
2020-05-07 22.54 22.18 22.18 22.3 36900.0 21.16
2020-05-06 22.27 22.0 22.27 22.18 52400.0 21.04
2020-05-05 22.43 22.0 22.35 22.11 36500.0 20.98
2020-05-04 22.25 21.97 21.97 22.0 55200.0 20.87
2020-05-01 22.35 22.0 22.0 22.22 50800.0 21.08
2020-04-30 22.7 22.0 22.0 22.45 132500.0 21.3
2020-04-29 22.28 21.89 21.89 22.23 153800.0 21.09
2020-04-28 22.13 21.65 21.75 21.98 98500.0 20.85
2020-04-27 21.59 21.41 21.59 21.5 47800.0 20.4
2020-04-24 21.5 21.07 21.41 21.32 80300.0 20.23
2020-04-23 21.73 21.4 21.51 21.43 61600.0 20.33
2020-04-22 21.97 21.39 21.97 21.44 92100.0 20.34
2020-04-21 21.87 20.95 21.4 21.8 110500.0 20.68
2020-04-20 21.95 21.07 21.07 21.55 82200.0 20.44
2020-04-17 21.79 20.88 21.2 21.75 200900.0 20.63
2020-04-16 20.67 19.76 20.45 20.6 131200.0 19.54
2020-04-15 20.6 19.53 20.5 19.96 389800.0 18.94
2020-04-14 21.5 20.66 21.02 20.78 324500.0 19.71
2020-04-13 22.17 20.47 22.17 20.89 483000.0 19.82
2020-04-09 22.79 21.8 22.79 21.89 521600.0 20.77
2020-04-08 22.44 21.71 21.99 22.24 187500.0 21.1
2020-04-07 21.7 20.84 21.38 21.59 186300.0 20.48
2020-04-06 21.14 19.01 19.01 20.89 295100.0 19.82
2020-04-03 18.45 16.99 18.33 18.26 240700.0 17.32
2020-04-02 18.26 16.79 17.3 18.23 765500.0 17.3
2020-04-01 18.17 16.97 17.85 17.35 420300.0 16.46
2020-03-31 19.12 18.14 19.1 18.5 305400.0 17.55
2020-03-30 20.44 19.06 20.19 19.4 167000.0 18.02
2020-03-27 20.89 19.11 19.68 20.56 638600.0 19.1
2020-03-26 20.75 17.55 17.55 20.06 490700.0 18.63
2020-03-25 18.7 16.01 16.25 16.99 466000.0 15.78
2020-03-24 17.45 15.5 15.5 15.68 382800.0 14.56
2020-03-23 15.58 13.46 15.5 15.03 565900.0 13.96
2020-03-20 16.56 14.69 16.1 15.35 898800.0 14.26
2020-03-19 17.69 11.0 11.0 16.08 533700.0 14.94
2020-03-18 16.0 8.87 16.0 10.49 721000.0 9.74
2020-03-17 19.0 16.22 19.0 16.5 179900.0 15.33
2020-03-16 19.55 18.1 19.3 18.15 255900.0 16.86
2020-03-13 20.49 18.73 19.05 19.6 172500.0 18.21
2020-03-12 22.49 18.13 20.38 18.81 522600.0 17.47
2020-03-11 24.37 22.6 23.99 22.65 172100.0 21.03
2020-03-10 24.89 23.7 24.89 23.91 143500.0 22.21
2020-03-09 24.99 24.3 24.65 24.4 191000.0 22.66
2020-03-06 25.29 25.04 25.2 25.1 56800.0 23.31
2020-03-05 25.6 25.33 25.47 25.39 34800.0 23.58
2020-03-04 25.65 25.27 25.39 25.64 58500.0 23.82
2020-03-03 25.48 25.15 25.15 25.25 32700.0 23.45
2020-03-02 25.28 24.78 24.78 25.15 73900.0 23.36
2020-02-28 25.3 24.71 25.25 24.71 201200.0 22.95
2020-02-27 25.74 25.03 25.74 25.26 147200.0 23.46
2020-02-26 25.93 25.52 25.93 25.75 70400.0 23.92
2020-02-25 25.94 25.74 25.94 25.86 69200.0 24.02
2020-02-24 25.89 25.78 25.89 25.87 38800.0 24.03
2020-02-21 25.99 25.86 25.92 25.94 44500.0 24.09
2020-02-20 25.99 25.81 25.85 25.95 25500.0 24.1
2020-02-19 25.99 25.81 25.9 25.88 28300.0 24.04
2020-02-18 25.99 25.86 25.89 25.91 20600.0 24.07