Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,132.58
+44.00(+0.21%)
CMC Crypto 200
462.12
+8.22(+1.81%)

Dynex Capital, Inc. (DX-PC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.74

+0.33

(+1.47%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	22.47	22.74	22.45	22.74	22.74	10,252
23 Jun 2022	22.31	22.50	21.90	22.41	22.41	12,533
22 Jun 2022	22.02	22.39	22.02	22.16	22.16	6,493
21 Jun 2022	22.24	22.24	21.82	22.05	22.05	11,120
17 Jun 2022	22.35	22.41	21.54	21.83	21.83	19,592
16 Jun 2022	23.99	23.99	22.33	22.42	22.42	16,353
15 Jun 2022	23.72	24.52	23.67	24.07	24.07	17,515
14 Jun 2022	23.82	23.99	23.70	23.70	23.70	11,465
13 Jun 2022	23.97	24.18	23.81	23.81	23.81	3,132
10 Jun 2022	24.29	24.37	24.00	24.23	24.23	5,569
09 Jun 2022	24.55	24.55	24.37	24.37	24.37	1,716
08 Jun 2022	24.71	24.71	24.55	24.55	24.55	2,961
07 Jun 2022	24.58	24.70	24.45	24.63	24.63	5,842
06 Jun 2022	24.66	24.93	24.66	24.70	24.70	3,061
03 Jun 2022	24.64	24.64	24.45	24.58	24.58	2,316
02 Jun 2022	24.45	24.68	24.35	24.55	24.55	10,278
01 Jun 2022	24.32	24.70	24.23	24.45	24.45	10,186
31 May 2022	24.24	24.71	24.09	24.46	24.46	9,629
27 May 2022	24.20	24.33	24.10	24.25	24.25	12,140
26 May 2022	24.25	24.60	23.84	24.20	24.20	16,268
25 May 2022	23.96	24.25	23.71	24.25	24.25	5,723
24 May 2022	24.06	24.11	23.68	23.90	23.90	17,914
23 May 2022	24.15	24.25	23.80	24.15	24.15	9,692
20 May 2022	24.30	24.64	24.15	24.22	24.22	7,933
19 May 2022	23.87	24.56	23.86	24.18	24.18	13,288
18 May 2022	24.00	24.05	23.90	23.98	23.98	6,424
17 May 2022	24.29	24.35	24.05	24.05	24.05	10,732
16 May 2022	24.61	24.61	24.21	24.25	24.25	2,628
13 May 2022	24.31	24.42	24.21	24.25	24.25	2,514
12 May 2022	24.52	24.72	24.25	24.29	24.29	5,417
11 May 2022	24.40	24.79	24.35	24.50	24.50	3,882
10 May 2022	24.32	24.61	24.30	24.51	24.51	9,494
09 May 2022	24.50	24.51	24.27	24.27	24.27	7,856
06 May 2022	24.46	24.65	24.36	24.40	24.40	7,498
05 May 2022	24.72	24.72	24.49	24.52	24.52	3,804
04 May 2022	24.53	24.70	24.53	24.68	24.68	5,376
03 May 2022	24.47	24.82	24.42	24.42	24.42	12,363
02 May 2022	24.79	24.82	24.41	24.52	24.52	12,247
29 Apr 2022	24.45	24.95	24.40	24.95	24.95	28,371
28 Apr 2022	24.41	24.52	24.41	24.52	24.52	9,237
27 Apr 2022	24.55	24.63	24.32	24.43	24.43	13,520
26 Apr 2022	24.67	24.67	24.46	24.47	24.47	7,666
25 Apr 2022	24.60	24.60	24.47	24.60	24.60	5,562
22 Apr 2022	24.52	24.52	24.44	24.47	24.47	2,968
21 Apr 2022	24.37	24.53	24.37	24.42	24.42	2,787
20 Apr 2022	24.39	24.55	24.39	24.44	24.44	7,311
19 Apr 2022	24.43	24.54	24.39	24.51	24.51	3,638
18 Apr 2022	24.35	24.46	24.32	24.45	24.45	6,483
14 Apr 2022	24.40	24.40	24.32	24.38	24.38	4,995
13 Apr 2022	24.54	24.56	24.30	24.51	24.51	5,200
12 Apr 2022	24.36	24.54	24.30	24.51	24.51	7,118
11 Apr 2022	24.23	24.41	24.23	24.36	24.36	5,400
08 Apr 2022	24.31	24.60	24.25	24.31	24.31	9,361
07 Apr 2022	24.38	24.66	24.31	24.31	24.31	5,771
06 Apr 2022	24.50	24.64	24.42	24.50	24.50	10,385
05 Apr 2022	24.80	24.89	24.56	24.67	24.67	7,773
04 Apr 2022	24.92	24.92	24.81	24.83	24.83	4,900
01 Apr 2022	24.82	25.00	24.80	24.81	24.81	5,952
31 Mar 2022	24.78	25.00	24.78	24.91	24.91	13,405
31 Mar 2022	0.43125 Dividend
30 Mar 2022	25.25	25.35	25.16	25.32	24.89	7,800
29 Mar 2022	25.10	25.37	25.05	25.27	24.84	4,420
28 Mar 2022	24.97	25.10	24.81	25.01	24.58	2,201
25 Mar 2022	25.00	25.06	24.75	25.02	24.59	6,240
24 Mar 2022	25.08	25.08	25.00	25.06	24.63	5,756
23 Mar 2022	25.05	25.18	24.95	25.00	24.57	9,084
22 Mar 2022	25.00	25.10	24.82	25.01	24.58	10,650
21 Mar 2022	25.18	25.19	24.50	25.07	24.64	8,400
18 Mar 2022	25.26	25.26	25.13	25.19	24.76	6,463
17 Mar 2022	24.86	25.45	24.86	25.20	24.77	4,737
16 Mar 2022	24.48	25.06	24.48	25.06	24.63	17,327
15 Mar 2022	24.51	24.68	24.26	24.26	23.85	6,048
14 Mar 2022	24.69	24.69	24.18	24.25	23.84	15,144
11 Mar 2022	24.83	24.83	24.66	24.66	24.24	2,325
10 Mar 2022	24.90	25.00	24.86	24.86	24.44	7,472
09 Mar 2022	24.85	25.00	24.85	24.89	24.47	5,927
08 Mar 2022	25.00	25.02	24.77	24.83	24.41	7,491
07 Mar 2022	24.81	25.22	24.81	24.99	24.56	8,326
04 Mar 2022	25.04	25.11	25.00	25.09	24.67	1,800
03 Mar 2022	24.99	25.25	24.99	25.25	24.82	7,623
02 Mar 2022	24.80	24.95	24.79	24.89	24.47	16,606
01 Mar 2022	24.94	24.95	24.71	24.74	24.31	4,276
28 Feb 2022	24.50	24.78	24.50	24.60	24.18	6,119
25 Feb 2022	24.93	24.95	24.64	24.80	24.38	8,200
24 Feb 2022	24.53	24.73	22.60	24.65	24.23	27,830
23 Feb 2022	24.82	25.02	24.75	24.75	24.33	6,379
22 Feb 2022	25.00	25.00	24.58	24.83	24.41	8,326
18 Feb 2022	25.02	25.05	24.98	24.98	24.55	3,404
17 Feb 2022	25.10	25.17	24.95	24.99	24.56	2,950
16 Feb 2022	25.11	25.11	24.95	25.10	24.67	8,684
15 Feb 2022	25.20	25.20	25.07	25.15	24.72	5,323
14 Feb 2022	25.15	25.19	25.07	25.15	24.72	7,014
11 Feb 2022	25.27	25.59	25.10	25.14	24.71	13,114
10 Feb 2022	25.49	25.52	25.22	25.39	24.96	16,696
09 Feb 2022	25.50	25.59	25.41	25.59	25.15	10,525
08 Feb 2022	25.43	25.46	25.22	25.39	24.96	6,914
07 Feb 2022	25.32	25.39	25.22	25.35	24.92	9,571
04 Feb 2022	25.28	25.28	25.15	25.21	24.78	10,757
03 Feb 2022	25.28	25.38	25.25	25.34	24.91	6,162
02 Feb 2022	25.46	25.46	25.25	25.25	24.82	6,526
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,132.58+44.00(+0.21%)

CMC Crypto 200462.12+8.22(+1.81%)

Dynex Capital, Inc. (DX-PC)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,132.58
+44.00(+0.21%)

CMC Crypto 200
462.12
+8.22(+1.81%)