Indicators

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.46	10.66	10.46	10.53	787,991	+0.05(+0.51%)
Apr 27, 2023	10.39	10.52	10.34	10.48	1,105,012	+0.16(+1.55%)
Apr 26, 2023	10.34	10.52	10.24	10.32	1,425,947	-0.05(-0.51%)
Apr 25, 2023	10.33	10.49	10.29	10.37	1,691,747	-0.06(-0.60%)
Apr 24, 2023	10.22	10.49	9.982	10.44	2,075,509	-0.04(-0.42%)
Apr 21, 2023	10.48	10.50	10.28	10.48	1,237,552	+0.00(+0.00%)
Apr 20, 2023	10.44	10.50	10.38	10.48	1,077,500	+0.00(+0.00%)
Apr 19, 2023	10.39	10.57	10.37	10.48	1,695,525	+0.02(+0.17%)
Apr 18, 2023	10.55	10.56	10.40	10.46	1,197,884	-0.11(-1.00%)
Apr 17, 2023	10.51	10.63	10.41	10.57	1,320,089	+0.07(+0.67%)
Apr 14, 2023	10.62	10.64	10.38	10.50	1,049,830	-0.09(-0.83%)
Apr 13, 2023	10.63	10.63	10.45	10.59	807,325	+0.03(+0.25%)
Apr 12, 2023	10.67	10.67	10.51	10.56	778,998	+0.04(+0.33%)
Apr 11, 2023	10.54	10.62	10.42	10.52	748,871	+0.05(+0.50%)
Apr 10, 2023	10.72	10.76	10.20	10.47	1,113,917	-0.27(-2.53%)
Apr 06, 2023	10.83	10.87	10.70	10.74	528,922	-0.05(-0.49%)
Apr 05, 2023	10.63	10.90	10.59	10.80	706,772	+0.12(+1.15%)
Apr 04, 2023	10.67	10.70	10.52	10.67	665,302	+0.06(+0.58%)

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.