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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 29, 2007 0.2792 0.2809 0.2788 0.2809 149,791 +0.00(+0.12%)
Jun 28, 2007 0.2795 0.2806 0.2785 0.2806 264,338 +0.00(+0.37%)
Jun 27, 2007 0.2806 0.2806 0.2785 0.2795 164,477 +0.00(+0.37%)
Jun 26, 2007 0.2795 0.2799 0.2775 0.2785 860,567 -0.00(-0.49%)
Jun 25, 2007 0.2792 0.2806 0.2778 0.2799 575,670 +0.00(+0.00%)
Jun 22, 2007 0.2795 0.2826 0.2795 0.2799 508,116 -0.00(-0.36%)
Jun 21, 2007 0.2795 0.2826 0.2792 0.2809 434,689 +0.00(+0.36%)
Jun 20, 2007 0.2806 0.2819 0.2799 0.2799 49,930 -0.00(-0.84%)
Jun 19, 2007 0.2802 0.2843 0.2799 0.2823 202,659 -0.00(-0.36%)
Jun 18, 2007 0.2843 0.2843 0.2819 0.2833 58,741 -0.00(-0.95%)
Jun 15, 2007 0.2799 0.2860 0.2799 0.2860 164,477 +0.00(+1.20%)
Jun 14, 2007 0.2843 0.2857 0.2806 0.2826 343,639 -0.00(-1.07%)
Jun 13, 2007 0.2891 0.2891 0.2846 0.2857 126,294 -0.00(-0.12%)
Jun 12, 2007 0.2850 0.2863 0.2846 0.2860 187,973 -0.00(-0.24%)
Jun 11, 2007 0.2894 0.2894 0.2867 0.2867 170,351 -0.00(-0.36%)
Jun 08, 2007 0.2870 0.2887 0.2870 0.2877 989,800 +0.00(+0.36%)
Jun 07, 2007 0.2863 0.2867 0.2863 0.2867 1,703,513 -0.00(-0.12%)
Jun 06, 2007 0.2857 0.2870 0.2826 0.2870 270,212 +0.00(+0.48%)
Jun 05, 2007 0.2843 0.2857 0.2830 0.2857 358,325 +0.00(+0.60%)
Jun 04, 2007 0.2826 0.2843 0.2819 0.2840 146,854 +0.00(+0.48%)
Jun 01, 2007 0.2806 0.2840 0.2806 0.2826 237,904 +0.00(+0.85%)
May 31, 2007 0.2768 0.2826 0.2768 0.2802 167,414 +0.00(+0.12%)
May 30, 2007 0.2836 0.2836 0.2799 0.2799 346,576 -0.00(-0.84%)
May 29, 2007 0.2802 0.2829 0.2795 0.2823 381,821 +0.00(+1.10%)
May 25, 2007 0.2761 0.2795 0.2761 0.2792 79,301 +0.00(+0.49%)
May 24, 2007 0.2809 0.2809 0.2761 0.2778 560,984 -0.00(-0.85%)
May 23, 2007 0.2802 0.2819 0.2792 0.2802 646,160 -0.00(-0.81%)
May 22, 2007 0.2806 0.2836 0.2802 0.2825 434,689 +0.00(+0.57%)
May 21, 2007 0.2792 0.2823 0.2792 0.2809 513,991 +0.00(+0.49%)
May 18, 2007 0.2788 0.2809 0.2765 0.2795 320,143 -0.00(-0.97%)
May 17, 2007 0.2809 0.2826 0.2809 0.2823 38,182 -0.00(-0.12%)
May 16, 2007 0.2853 0.2853 0.2823 0.2826 746,021 +0.00(+0.12%)
May 15, 2007 0.2819 0.2846 0.2741 0.2823 819,448 -0.00(-1.07%)
May 14, 2007 0.2823 0.2853 0.2812 0.2853 798,889 +0.00(+1.09%)
May 11, 2007 0.2792 0.2823 0.2792 0.2823 96,924 +0.00(+0.48%)
May 10, 2007 0.2806 0.2833 0.2806 0.2809 38,182 -0.00(-0.96%)
May 09, 2007 0.2826 0.2836 0.2823 0.2836 111,609 +0.00(+0.60%)
May 08, 2007 0.2833 0.2840 0.2819 0.2819 108,672 +0.00(+0.12%)
May 07, 2007 0.2809 0.2836 0.2809 0.2816 364,199 +0.00(+0.24%)
May 04, 2007 0.2809 0.2823 0.2792 0.2809 478,745 +0.00(+0.49%)
May 03, 2007 0.2778 0.2802 0.2775 0.2795 249,652 -0.00(-0.12%)
May 02, 2007 0.2823 0.2823 0.2754 0.2799 684,342 -0.00(-0.12%)
May 01, 2007 0.2823 0.2823 0.2795 0.2802 549,236 +0.00(+0.61%)
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%)
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.