Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.20 10.20 10.11 10.16 176,954 -0.02(-0.15%)
Apr 27, 2018 10.14 10.22 10.11 10.17 139,718 +0.06(+0.61%)
Apr 26, 2018 10.03 10.17 9.987 10.11 167,428 +0.06(+0.62%)
Apr 25, 2018 10.06 10.08 9.987 10.05 132,028 +0.00(+0.00%)
Apr 24, 2018 10.02 10.09 9.956 10.05 136,494 +0.03(+0.31%)
Apr 23, 2018 9.941 10.04 9.910 10.02 125,322 +0.12(+1.25%)
Apr 20, 2018 9.879 9.971 9.863 9.894 199,453 -0.02(-0.16%)
Apr 19, 2018 10.05 10.06 9.879 9.910 131,905 -0.14(-1.38%)
Apr 18, 2018 10.00 10.08 10.00 10.05 106,728 +0.05(+0.46%)
Apr 17, 2018 9.971 10.00 9.910 10.00 118,382 +0.05(+0.46%)
Apr 16, 2018 9.956 9.987 9.879 9.956 105,439 +0.05(+0.47%)
Apr 13, 2018 9.987 9.987 9.879 9.910 118,245 -0.05(-0.47%)
Apr 12, 2018 10.05 10.05 9.925 9.956 109,558 -0.06(-0.62%)
Apr 11, 2018 10.06 10.09 9.987 10.02 122,736 -0.06(-0.61%)
Apr 10, 2018 10.13 10.13 10.03 10.08 205,498 +0.03(+0.31%)
Apr 09, 2018 10.03 10.09 9.987 10.05 198,574 +0.06(+0.62%)
Apr 06, 2018 9.987 10.06 9.956 9.987 158,442 -0.02(-0.15%)
Apr 05, 2018 9.987 10.05 9.941 10.00 142,410 +0.05(+0.46%)
Apr 04, 2018 9.956 10.02 9.871 9.956 195,022 -0.08(-0.77%)
Apr 03, 2018 9.833 10.05 9.802 10.03 303,156 +0.20(+2.04%)
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.