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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2007 0.2758 0.2792 0.2758 0.2785 161,540 -0.00(-0.24%)
Apr 27, 2007 0.2724 0.2806 0.2724 0.2792 978,051 +0.01(+1.99%)
Apr 26, 2007 0.2686 0.2741 0.2686 0.2737 384,759 +0.00(+1.64%)
Apr 25, 2007 0.2683 0.2717 0.2683 0.2693 290,772 -0.00(-0.63%)
Apr 24, 2007 0.2700 0.2720 0.2683 0.2710 67,553 +0.00(+0.00%)
Apr 23, 2007 0.2680 0.2710 0.2680 0.2710 663,782 +0.00(+1.27%)
Apr 20, 2007 0.2673 0.2676 0.2666 0.2676 138,043 +0.00(+0.25%)
Apr 19, 2007 0.2680 0.2683 0.2666 0.2669 1,048,541 -0.00(-0.38%)
Apr 18, 2007 0.2662 0.2680 0.2662 0.2680 85,175 +0.00(+0.64%)
Apr 17, 2007 0.2652 0.2676 0.2649 0.2662 170,351 -0.00(-0.13%)
Apr 16, 2007 0.2673 0.2676 0.2645 0.2666 511,054 +0.00(+0.38%)
Apr 13, 2007 0.2659 0.2659 0.2642 0.2656 155,665 -0.00(-0.13%)
Apr 12, 2007 0.2649 0.2659 0.2642 0.2659 61,678 -0.00(-0.38%)
Apr 11, 2007 0.2649 0.2683 0.2649 0.2669 108,672 -0.00(-0.51%)
Apr 10, 2007 0.2690 0.2703 0.2669 0.2683 41,119 -0.00(-0.76%)
Apr 09, 2007 0.2693 0.2703 0.2680 0.2703 20,559 -0.00(-0.38%)
Apr 05, 2007 0.2710 0.2717 0.2690 0.2714 129,232 +0.00(+0.13%)
Apr 04, 2007 0.2690 0.2714 0.2683 0.2710 167,414 +0.00(+0.63%)
Apr 03, 2007 0.2690 0.2697 0.2679 0.2693 308,394 +0.00(+0.76%)
Apr 02, 2007 0.2639 0.2673 0.2639 0.2673 264,338 +0.00(+1.29%)
Mar 30, 2007 0.2645 0.2656 0.2625 0.2639 543,362 -0.00(-0.26%)
Mar 29, 2007 0.2625 0.2645 0.2625 0.2645 96,924 -0.00(-1.02%)
Mar 28, 2007 0.2628 0.2673 0.2628 0.2673 126,294 +0.00(+1.03%)
Mar 27, 2007 0.2656 0.2673 0.2635 0.2645 279,023 -0.00(-0.26%)
Mar 26, 2007 0.2656 0.2693 0.2639 0.2652 340,702 -0.00(-0.26%)
Mar 23, 2007 0.2625 0.2659 0.2605 0.2659 102,798 +0.01(+2.36%)
Mar 22, 2007 0.2571 0.2605 0.2567 0.2598 513,991 +0.00(+1.06%)
Mar 21, 2007 0.2554 0.2571 0.2554 0.2571 167,414 +0.00(+0.00%)
Mar 20, 2007 0.2588 0.2588 0.2554 0.2571 234,967 +0.00(+0.13%)
Mar 19, 2007 0.2560 0.2571 0.2560 0.2567 58,741 +0.00(+0.00%)
Mar 16, 2007 0.2571 0.2588 0.2543 0.2567 696,090 -0.00(-1.18%)
Mar 15, 2007 0.2588 0.2598 0.2574 0.2598 234,967 -0.00(-0.26%)
Mar 14, 2007 0.2594 0.2605 0.2594 0.2605 105,735 -0.00(-0.52%)
Mar 13, 2007 0.2608 0.2635 0.2591 0.2618 267,275 +0.00(+0.39%)
Mar 12, 2007 0.2635 0.2649 0.2598 0.2608 234,967 -0.00(-1.42%)
Mar 09, 2007 0.2652 0.2656 0.2628 0.2645 320,143 -0.00(-0.77%)
Mar 08, 2007 0.2649 0.2673 0.2639 0.2666 431,752 -0.00(-0.38%)
Mar 07, 2007 0.2673 0.2690 0.2659 0.2676 1,309,943 +0.00(+0.13%)
Mar 06, 2007 0.2645 0.2680 0.2642 0.2673 352,451 +0.00(+0.91%)
Mar 05, 2007 0.2656 0.2656 0.2618 0.2649 490,494 -0.00(-0.77%)
Mar 02, 2007 0.2680 0.2680 0.2656 0.2669 346,576 -0.00(-0.39%)
Mar 01, 2007 0.2672 0.2683 0.2666 0.2680 748,958 +0.00(+0.64%)
Feb 28, 2007 0.2673 0.2680 0.2656 0.2662 1,333,439 -0.00(-1.14%)
Feb 27, 2007 0.2690 0.2703 0.2656 0.2693 223,218 -0.00(-0.08%)
Feb 26, 2007 0.2690 0.2703 0.2676 0.2695 196,785 -0.00(-0.17%)
Feb 23, 2007 0.2690 0.2707 0.2690 0.2700 20,559 +0.00(+0.25%)
Feb 22, 2007 0.2693 0.2693 0.2676 0.2693 99,861 -0.00(-0.12%)
Feb 21, 2007 0.2720 0.2720 0.2686 0.2697 105,735 -0.00(-0.38%)
Feb 20, 2007 0.2680 0.2714 0.2680 0.2707 85,175 +0.00(+0.38%)
Feb 16, 2007 0.2635 0.2697 0.2635 0.2697 740,147 +0.01(+2.33%)
Feb 15, 2007 0.2608 0.2639 0.2608 0.2635 405,318 +0.00(+1.44%)
Feb 14, 2007 0.2574 0.2598 0.2574 0.2598 455,249 +0.00(+0.79%)
Feb 13, 2007 0.2564 0.2588 0.2564 0.2577 114,546 -0.00(-0.13%)
Feb 12, 2007 0.2581 0.2584 0.2571 0.2581 79,301 -0.00(-0.13%)
Feb 09, 2007 0.2584 0.2591 0.2574 0.2584 73,427 -0.00(-0.26%)
Feb 08, 2007 0.2533 0.2591 0.2533 0.2591 678,468 +0.01(+2.28%)
Feb 07, 2007 0.2526 0.2547 0.2526 0.2533 55,804 +0.00(+0.13%)
Feb 06, 2007 0.2526 0.2547 0.2526 0.2530 249,652 +0.00(+0.00%)
Feb 05, 2007 0.2523 0.2537 0.2520 0.2530 296,646 +0.00(+0.41%)
Feb 02, 2007 0.2520 0.2533 0.2516 0.2520 1,665,331 -0.00(-0.13%)
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.