Singapore markets close in 7 hours 12 minutes

Dynex Capital, Inc. (DX-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.58+0.05 (+0.23%)
At close: 04:00PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202221.6822.1521.4021.5821.5812,285
30 Sept 202220.7521.5520.7521.5321.5338,406
29 Sept 202221.0521.0520.3220.6820.6848,326
29 Sept 20220.43125 Dividend
28 Sept 202221.0021.6020.7021.4020.9746,040
27 Sept 202220.8521.0118.8120.7920.3730,918
26 Sept 202221.7021.9520.6320.9120.4920,221
23 Sept 202221.8521.8621.4021.8521.4116,620
22 Sept 202222.2022.2021.8522.0721.6315,208
21 Sept 202222.1022.3722.0922.2821.834,899
20 Sept 202222.2922.2921.9322.1721.7213,210
19 Sept 202222.3622.3622.1622.2921.846,142
16 Sept 202222.3022.3222.1522.2921.849,215
15 Sept 202222.5022.6122.2922.4021.956,321
14 Sept 202222.5422.7022.4122.5222.0710,156
13 Sept 202222.4422.6222.4022.6222.1610,487
12 Sept 202222.5922.8722.5922.7422.2813,964
09 Sept 202222.4622.6822.4522.6622.2016,817
08 Sept 202222.3022.5322.3022.4021.9513,505
07 Sept 202222.1522.4222.1222.3321.8860,846
06 Sept 202222.3422.4021.9922.1621.7125,252
02 Sept 202222.3522.6122.3022.3321.8819,990
01 Sept 202222.6822.6822.1622.3521.9049,207
31 Aug 202223.0623.0622.7322.7322.2731,376
30 Aug 202223.2023.4123.0023.0022.5414,517
29 Aug 202223.2523.2623.0623.2022.7337,813
26 Aug 202223.3023.4323.2023.4322.961,493
25 Aug 202223.4323.6023.3023.3022.834,373
24 Aug 202223.3023.6523.1123.3222.852,854
23 Aug 202223.3623.4522.6823.1222.657,012
22 Aug 202223.5723.5723.3523.3822.913,379
19 Aug 202223.5623.6823.4623.5523.0810,617
18 Aug 202223.8723.8723.6123.6123.1317,286
17 Aug 202223.9124.1023.7623.7623.2811,130
16 Aug 202223.9024.0423.8924.0023.524,586
15 Aug 202223.9424.0623.9424.0523.575,162
12 Aug 202223.7423.9023.5223.8823.4010,198
11 Aug 202223.6423.9423.5123.5123.049,681
10 Aug 202223.4423.8823.4423.6223.149,870
09 Aug 202223.6023.6123.3123.4122.945,945
08 Aug 202223.4523.7123.3023.5923.1239,996
05 Aug 202223.3723.7023.3323.3322.8619,980
04 Aug 202223.6123.7223.4023.5123.0429,993
03 Aug 202223.5123.6823.4123.5123.0430,084
02 Aug 202223.1623.4523.1623.4222.9521,202
01 Aug 202222.7723.1622.7723.1222.6535,776
29 Jul 202222.6023.0422.5722.7622.3081,045
28 Jul 202222.6022.7622.5222.5722.12101,908
27 Jul 202222.6022.6022.4022.5022.0523,290
26 Jul 202222.5722.6022.4122.4722.0223,199
25 Jul 202222.4422.8422.3422.5522.1021,469
22 Jul 202222.5222.5822.4422.4421.9950,286
21 Jul 202222.5422.5422.3522.4221.975,421
20 Jul 202222.4722.6422.2922.4722.0212,293
19 Jul 202222.4322.4722.3122.4021.953,755
18 Jul 202222.4022.5822.4022.4522.004,816
15 Jul 202222.4522.5822.3722.4822.036,309
14 Jul 202222.2022.3822.0922.3421.898,386
13 Jul 202222.2922.3422.2022.3421.893,573
12 Jul 202222.1622.3122.0022.2921.845,453
11 Jul 202222.2722.3422.2322.2721.826,179
08 Jul 202222.1722.2722.0722.2521.805,261
07 Jul 202222.2722.3022.1722.2521.809,153
06 Jul 202222.2022.3222.0522.2021.7518,789
05 Jul 202222.1722.2122.0122.1021.6511,183
01 Jul 202222.1422.3522.0922.1521.7017,619
30 Jun 202222.0722.2922.0222.0521.615,079
30 Jun 20220.43125 Dividend
29 Jun 202223.0723.0722.4922.6321.7510,088
28 Jun 202222.7722.8022.5522.7121.836,114
27 Jun 202222.7522.8222.6522.6521.7710,324
24 Jun 202222.4722.7422.4522.7421.8610,252
23 Jun 202222.3122.5021.9022.4121.5412,533
22 Jun 202222.0222.3922.0222.1621.306,493
21 Jun 202222.2422.2421.8222.0521.1911,120
17 Jun 202222.3522.4121.5421.8320.9819,592
16 Jun 202223.9923.9922.3322.4221.5416,353
15 Jun 202223.7224.5223.6724.0723.1317,515
14 Jun 202223.8223.9923.7023.7022.7811,465
13 Jun 202223.9724.1823.8123.8122.893,132
10 Jun 202224.2924.3724.0024.2323.295,569
09 Jun 202224.5524.5524.3724.3723.421,716
08 Jun 202224.7124.7124.5524.5523.602,961
07 Jun 202224.5824.7024.4524.6323.675,842
06 Jun 202224.6624.9324.6624.7023.743,061
03 Jun 202224.6424.6424.4524.5823.632,316
02 Jun 202224.4524.6824.3524.5523.6010,278
01 Jun 202224.3224.7024.2324.4523.5010,186
31 May 202224.2424.7124.0924.4623.519,629
27 May 202224.2024.3324.1024.2523.3112,140
26 May 202224.2524.6023.8424.2023.2616,268
25 May 202223.9624.2523.7124.2523.315,723
24 May 202224.0624.1123.6823.9022.9717,914
23 May 202224.1524.2523.8024.1523.219,692
20 May 202224.3024.6424.1524.2223.287,933
19 May 202223.8724.5623.8624.1823.2413,288
18 May 202224.0024.0523.9023.9823.056,424
17 May 202224.2924.3524.0524.0523.1210,732
16 May 202224.6124.6124.2124.2523.312,628
13 May 202224.3124.4224.2124.2523.312,514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...