Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,611.05 +440.09 (+0.70%) CMC Crypto 200
1,393.01 -3.52 (-0.25%)
Dynex Capital, Inc. (DX-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:49PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.28 | 24.29 | 24.17 | 24.20 | 24.20 | 4,156 |
| 25 Apr 2024 | 24.14 | 24.30 | 24.14 | 24.23 | 24.23 | 6,530 |
| 24 Apr 2024 | 24.23 | 24.23 | 24.18 | 24.18 | 24.18 | 1,222 |
| 23 Apr 2024 | 24.30 | 24.35 | 24.20 | 24.24 | 24.24 | 18,812 |
| 22 Apr 2024 | 24.37 | 24.37 | 24.24 | 24.30 | 24.30 | 7,599 |
| 19 Apr 2024 | 24.34 | 24.38 | 24.20 | 24.27 | 24.27 | 7,319 |
| 18 Apr 2024 | 24.10 | 24.25 | 24.10 | 24.11 | 24.11 | 1,728 |
| 17 Apr 2024 | 24.39 | 24.39 | 24.10 | 24.10 | 24.10 | 9,244 |
| 16 Apr 2024 | 24.29 | 24.29 | 24.01 | 24.16 | 24.16 | 8,219 |
| 15 Apr 2024 | 24.23 | 24.33 | 24.15 | 24.16 | 24.16 | 18,227 |
| 12 Apr 2024 | 24.12 | 24.39 | 24.12 | 24.26 | 24.26 | 5,599 |
| 11 Apr 2024 | 24.25 | 24.35 | 24.07 | 24.31 | 24.31 | 17,667 |
| 10 Apr 2024 | 24.38 | 24.38 | 24.25 | 24.27 | 24.27 | 7,060 |
| 09 Apr 2024 | 24.48 | 24.48 | 24.37 | 24.48 | 24.48 | 1,469 |
| 08 Apr 2024 | 24.31 | 24.50 | 24.31 | 24.36 | 24.36 | 2,358 |
| 05 Apr 2024 | 24.40 | 24.48 | 24.28 | 24.38 | 24.38 | 3,342 |
| 04 Apr 2024 | 24.40 | 24.40 | 24.31 | 24.35 | 24.35 | 3,030 |
| 03 Apr 2024 | 24.35 | 24.35 | 24.21 | 24.33 | 24.33 | 6,157 |
| 02 Apr 2024 | 24.45 | 24.49 | 24.19 | 24.25 | 24.25 | 7,099 |
| 01 Apr 2024 | 24.44 | 24.63 | 24.44 | 24.46 | 24.46 | 2,889 |
| 28 Mar 2024 | 24.36 | 24.60 | 24.25 | 24.60 | 24.60 | 4,701 |
| 28 Mar 2024 | 0.43125 Dividend | |||||
| 27 Mar 2024 | 24.62 | 24.72 | 24.41 | 24.72 | 24.29 | 4,428 |
| 26 Mar 2024 | 24.59 | 24.66 | 24.59 | 24.62 | 24.19 | 2,915 |
| 25 Mar 2024 | 24.60 | 24.62 | 24.50 | 24.58 | 24.15 | 4,731 |
| 22 Mar 2024 | 24.75 | 24.85 | 24.36 | 24.60 | 24.17 | 33,625 |
| 21 Mar 2024 | 24.75 | 24.75 | 24.64 | 24.72 | 24.29 | 8,436 |
| 20 Mar 2024 | 24.51 | 24.60 | 24.37 | 24.60 | 24.17 | 6,742 |
| 19 Mar 2024 | 24.36 | 24.55 | 24.33 | 24.55 | 24.12 | 12,533 |
| 18 Mar 2024 | 24.20 | 24.45 | 24.20 | 24.36 | 23.94 | 10,976 |
| 15 Mar 2024 | 24.15 | 24.32 | 24.08 | 24.20 | 23.78 | 16,667 |
| 14 Mar 2024 | 24.19 | 24.20 | 24.12 | 24.12 | 23.70 | 2,992 |
| 13 Mar 2024 | 24.19 | 24.25 | 24.18 | 24.18 | 23.76 | 2,347 |
| 12 Mar 2024 | 24.20 | 24.30 | 24.20 | 24.23 | 23.81 | 4,795 |
| 11 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.83 | 378 |
| 08 Mar 2024 | 23.96 | 24.33 | 23.96 | 24.06 | 23.64 | 11,658 |
| 07 Mar 2024 | 24.10 | 24.35 | 23.90 | 23.95 | 23.53 | 68,248 |
| 06 Mar 2024 | 24.25 | 24.46 | 24.12 | 24.28 | 23.86 | 9,805 |
| 05 Mar 2024 | 24.22 | 24.29 | 24.20 | 24.25 | 23.83 | 9,821 |
| 04 Mar 2024 | 24.34 | 24.49 | 24.26 | 24.28 | 23.85 | 12,035 |
| 01 Mar 2024 | 24.20 | 24.49 | 24.20 | 24.31 | 23.88 | 5,450 |
| 29 Feb 2024 | 24.35 | 24.44 | 24.11 | 24.44 | 24.01 | 23,616 |
| 28 Feb 2024 | 24.35 | 24.40 | 24.32 | 24.35 | 23.93 | 5,827 |
| 27 Feb 2024 | 24.25 | 24.38 | 24.15 | 24.30 | 23.88 | 3,074 |
| 26 Feb 2024 | 24.30 | 24.36 | 24.26 | 24.35 | 23.93 | 7,350 |
| 23 Feb 2024 | 24.18 | 24.30 | 24.18 | 24.24 | 23.82 | 11,696 |
| 22 Feb 2024 | 24.24 | 24.24 | 24.10 | 24.15 | 23.73 | 5,814 |
| 21 Feb 2024 | 24.17 | 24.25 | 24.11 | 24.20 | 23.78 | 6,545 |
| 20 Feb 2024 | 24.30 | 24.42 | 24.00 | 24.27 | 23.85 | 7,765 |
| 16 Feb 2024 | 24.45 | 24.49 | 24.30 | 24.40 | 23.97 | 26,485 |
| 15 Feb 2024 | 24.50 | 24.52 | 24.47 | 24.50 | 24.07 | 8,443 |
| 14 Feb 2024 | 24.31 | 24.50 | 24.28 | 24.48 | 24.05 | 5,376 |
| 13 Feb 2024 | 24.14 | 24.45 | 24.06 | 24.45 | 24.02 | 18,616 |
| 12 Feb 2024 | 24.40 | 24.50 | 24.30 | 24.36 | 23.94 | 12,151 |
| 09 Feb 2024 | 24.20 | 24.35 | 24.15 | 24.30 | 23.88 | 6,176 |
| 08 Feb 2024 | 23.99 | 24.22 | 23.92 | 24.15 | 23.73 | 4,490 |
| 07 Feb 2024 | 23.85 | 24.05 | 23.77 | 24.00 | 23.58 | 4,453 |
| 06 Feb 2024 | 24.01 | 24.22 | 23.92 | 23.92 | 23.51 | 3,424 |
| 05 Feb 2024 | 24.24 | 24.24 | 23.77 | 24.00 | 23.58 | 5,589 |
| 02 Feb 2024 | 24.09 | 24.24 | 24.00 | 24.24 | 23.82 | 7,369 |
| 01 Feb 2024 | 23.80 | 24.09 | 23.79 | 24.07 | 23.65 | 8,870 |
| 31 Jan 2024 | 23.85 | 24.09 | 23.69 | 23.69 | 23.28 | 7,387 |
| 30 Jan 2024 | 24.20 | 24.20 | 23.82 | 23.90 | 23.48 | 7,464 |
| 29 Jan 2024 | 24.00 | 24.12 | 24.00 | 24.07 | 23.65 | 3,241 |
| 26 Jan 2024 | 23.95 | 24.00 | 23.68 | 24.00 | 23.58 | 8,497 |
| 25 Jan 2024 | 23.77 | 23.95 | 23.66 | 23.91 | 23.49 | 8,495 |
| 24 Jan 2024 | 23.61 | 23.77 | 23.61 | 23.77 | 23.36 | 3,640 |
| 23 Jan 2024 | 23.76 | 23.76 | 23.63 | 23.63 | 23.22 | 2,240 |
| 22 Jan 2024 | 23.62 | 23.79 | 23.53 | 23.70 | 23.29 | 3,180 |
| 19 Jan 2024 | 23.50 | 23.62 | 23.45 | 23.62 | 23.21 | 6,027 |
| 18 Jan 2024 | 23.57 | 23.61 | 23.50 | 23.61 | 23.20 | 3,839 |
| 17 Jan 2024 | 23.55 | 23.93 | 23.48 | 23.60 | 23.19 | 8,406 |
| 16 Jan 2024 | 23.67 | 23.70 | 23.60 | 23.65 | 23.24 | 4,990 |
| 12 Jan 2024 | 23.62 | 23.70 | 23.55 | 23.55 | 23.14 | 10,916 |
| 11 Jan 2024 | 23.59 | 23.63 | 23.46 | 23.63 | 23.22 | 13,949 |
| 10 Jan 2024 | 23.56 | 23.58 | 23.50 | 23.56 | 23.15 | 4,022 |
| 09 Jan 2024 | 23.58 | 23.60 | 23.53 | 23.60 | 23.19 | 2,180 |
| 08 Jan 2024 | 23.46 | 23.69 | 23.45 | 23.58 | 23.17 | 6,940 |
| 05 Jan 2024 | 23.31 | 23.46 | 23.25 | 23.30 | 22.89 | 9,919 |
| 04 Jan 2024 | 23.24 | 23.30 | 23.18 | 23.30 | 22.89 | 1,653 |
| 03 Jan 2024 | 23.25 | 23.26 | 23.07 | 23.21 | 22.81 | 4,703 |
| 02 Jan 2024 | 23.06 | 23.30 | 23.06 | 23.20 | 22.80 | 5,957 |
| 29 Dec 2023 | 23.37 | 23.37 | 23.01 | 23.01 | 22.61 | 15,419 |
| 28 Dec 2023 | 23.50 | 23.50 | 23.30 | 23.36 | 22.95 | 6,116 |
| 28 Dec 2023 | 0.43125 Dividend | |||||
| 27 Dec 2023 | 23.72 | 23.93 | 23.72 | 23.82 | 22.98 | 8,690 |
| 26 Dec 2023 | 23.80 | 24.11 | 23.72 | 23.81 | 22.97 | 6,772 |
| 22 Dec 2023 | 23.80 | 23.80 | 23.70 | 23.70 | 22.86 | 4,476 |
| 21 Dec 2023 | 23.77 | 23.77 | 23.73 | 23.74 | 22.90 | 1,464 |
| 20 Dec 2023 | 23.75 | 23.75 | 23.66 | 23.67 | 22.84 | 9,154 |
| 19 Dec 2023 | 23.73 | 23.73 | 23.65 | 23.71 | 22.87 | 3,728 |
| 18 Dec 2023 | 23.58 | 23.71 | 23.50 | 23.50 | 22.67 | 5,940 |
| 15 Dec 2023 | 23.70 | 23.71 | 23.58 | 23.58 | 22.75 | 3,581 |
| 14 Dec 2023 | 23.83 | 23.90 | 23.61 | 23.65 | 22.82 | 7,923 |
| 13 Dec 2023 | 23.55 | 23.86 | 23.45 | 23.77 | 22.93 | 9,135 |
| 12 Dec 2023 | 23.40 | 23.56 | 23.40 | 23.47 | 22.64 | 4,431 |
| 11 Dec 2023 | 23.40 | 23.60 | 23.40 | 23.51 | 22.68 | 5,844 |
| 08 Dec 2023 | 23.64 | 23.79 | 23.57 | 23.79 | 22.95 | 3,787 |
| 07 Dec 2023 | 23.50 | 23.65 | 23.49 | 23.65 | 22.82 | 7,891 |
| 06 Dec 2023 | 23.29 | 23.50 | 23.29 | 23.39 | 22.57 | 1,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.