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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.10 10.10 10.01 10.05 178,812 -0.02(-0.15%)
Apr 27, 2018 10.04 10.11 10.01 10.07 141,186 +0.06(+0.61%)
Apr 26, 2018 9.929 10.07 9.883 10.01 169,186 +0.06(+0.61%)
Apr 25, 2018 9.959 9.975 9.883 9.944 133,415 +0.00(+0.00%)
Apr 24, 2018 9.914 9.990 9.853 9.944 137,927 +0.03(+0.31%)
Apr 23, 2018 9.837 9.937 9.807 9.914 126,638 +0.12(+1.25%)
Apr 20, 2018 9.776 9.868 9.761 9.791 201,548 -0.02(-0.16%)
Apr 19, 2018 9.944 9.959 9.776 9.807 133,291 -0.14(-1.38%)
Apr 18, 2018 9.898 9.975 9.898 9.944 107,849 +0.05(+0.46%)
Apr 17, 2018 9.868 9.898 9.807 9.898 119,625 +0.05(+0.47%)
Apr 16, 2018 9.853 9.883 9.776 9.853 106,547 +0.05(+0.47%)
Apr 13, 2018 9.883 9.883 9.776 9.807 119,487 -0.05(-0.47%)
Apr 12, 2018 9.944 9.944 9.822 9.853 110,708 -0.06(-0.62%)
Apr 11, 2018 9.959 9.990 9.883 9.914 124,025 -0.06(-0.61%)
Apr 10, 2018 10.02 10.02 9.929 9.975 207,656 +0.03(+0.31%)
Apr 09, 2018 9.929 9.990 9.883 9.944 200,659 +0.06(+0.62%)
Apr 06, 2018 9.883 9.959 9.853 9.883 160,106 -0.02(-0.15%)
Apr 05, 2018 9.883 9.944 9.837 9.898 143,905 +0.05(+0.47%)
Apr 04, 2018 9.853 9.914 9.769 9.853 197,070 -0.08(-0.77%)
Apr 03, 2018 9.730 9.944 9.700 9.929 306,339 +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.