Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202222.4722.7422.4522.7422.7410,252
23 Jun 202222.3122.5021.9022.4122.4112,533
22 Jun 202222.0222.3922.0222.1622.166,493
21 Jun 202222.2422.2421.8222.0522.0511,120
17 Jun 202222.3522.4121.5421.8321.8319,592
16 Jun 202223.9923.9922.3322.4222.4216,353
15 Jun 202223.7224.5223.6724.0724.0717,515
14 Jun 202223.8223.9923.7023.7023.7011,465
13 Jun 202223.9724.1823.8123.8123.813,132
10 Jun 202224.2924.3724.0024.2324.235,569
09 Jun 202224.5524.5524.3724.3724.371,716
08 Jun 202224.7124.7124.5524.5524.552,961
07 Jun 202224.5824.7024.4524.6324.635,842
06 Jun 202224.6624.9324.6624.7024.703,061
03 Jun 202224.6424.6424.4524.5824.582,316
02 Jun 202224.4524.6824.3524.5524.5510,278
01 Jun 202224.3224.7024.2324.4524.4510,186
31 May 202224.2424.7124.0924.4624.469,629
27 May 202224.2024.3324.1024.2524.2512,140
26 May 202224.2524.6023.8424.2024.2016,268
25 May 202223.9624.2523.7124.2524.255,723
24 May 202224.0624.1123.6823.9023.9017,914
23 May 202224.1524.2523.8024.1524.159,692
20 May 202224.3024.6424.1524.2224.227,933
19 May 202223.8724.5623.8624.1824.1813,288
18 May 202224.0024.0523.9023.9823.986,424
17 May 202224.2924.3524.0524.0524.0510,732
16 May 202224.6124.6124.2124.2524.252,628
13 May 202224.3124.4224.2124.2524.252,514
12 May 202224.5224.7224.2524.2924.295,417
11 May 202224.4024.7924.3524.5024.503,882
10 May 202224.3224.6124.3024.5124.519,494
09 May 202224.5024.5124.2724.2724.277,856
06 May 202224.4624.6524.3624.4024.407,498
05 May 202224.7224.7224.4924.5224.523,804
04 May 202224.5324.7024.5324.6824.685,376
03 May 202224.4724.8224.4224.4224.4212,363
02 May 202224.7924.8224.4124.5224.5212,247
29 Apr 202224.4524.9524.4024.9524.9528,371
28 Apr 202224.4124.5224.4124.5224.529,237
27 Apr 202224.5524.6324.3224.4324.4313,520
26 Apr 202224.6724.6724.4624.4724.477,666
25 Apr 202224.6024.6024.4724.6024.605,562
22 Apr 202224.5224.5224.4424.4724.472,968
21 Apr 202224.3724.5324.3724.4224.422,787
20 Apr 202224.3924.5524.3924.4424.447,311
19 Apr 202224.4324.5424.3924.5124.513,638
18 Apr 202224.3524.4624.3224.4524.456,483
14 Apr 202224.4024.4024.3224.3824.384,995
13 Apr 202224.5424.5624.3024.5124.515,200
12 Apr 202224.3624.5424.3024.5124.517,118
11 Apr 202224.2324.4124.2324.3624.365,400
08 Apr 202224.3124.6024.2524.3124.319,361
07 Apr 202224.3824.6624.3124.3124.315,771
06 Apr 202224.5024.6424.4224.5024.5010,385
05 Apr 202224.8024.8924.5624.6724.677,773
04 Apr 202224.9224.9224.8124.8324.834,900
01 Apr 202224.8225.0024.8024.8124.815,952
31 Mar 202224.7825.0024.7824.9124.9113,405
31 Mar 20220.43125 Dividend
30 Mar 202225.2525.3525.1625.3224.897,800
29 Mar 202225.1025.3725.0525.2724.844,420
28 Mar 202224.9725.1024.8125.0124.582,201
25 Mar 202225.0025.0624.7525.0224.596,240
24 Mar 202225.0825.0825.0025.0624.635,756
23 Mar 202225.0525.1824.9525.0024.579,084
22 Mar 202225.0025.1024.8225.0124.5810,650
21 Mar 202225.1825.1924.5025.0724.648,400
18 Mar 202225.2625.2625.1325.1924.766,463
17 Mar 202224.8625.4524.8625.2024.774,737
16 Mar 202224.4825.0624.4825.0624.6317,327
15 Mar 202224.5124.6824.2624.2623.856,048
14 Mar 202224.6924.6924.1824.2523.8415,144
11 Mar 202224.8324.8324.6624.6624.242,325
10 Mar 202224.9025.0024.8624.8624.447,472
09 Mar 202224.8525.0024.8524.8924.475,927
08 Mar 202225.0025.0224.7724.8324.417,491
07 Mar 202224.8125.2224.8124.9924.568,326
04 Mar 202225.0425.1125.0025.0924.671,800
03 Mar 202224.9925.2524.9925.2524.827,623
02 Mar 202224.8024.9524.7924.8924.4716,606
01 Mar 202224.9424.9524.7124.7424.314,276
28 Feb 202224.5024.7824.5024.6024.186,119
25 Feb 202224.9324.9524.6424.8024.388,200
24 Feb 202224.5324.7322.6024.6524.2327,830
23 Feb 202224.8225.0224.7524.7524.336,379
22 Feb 202225.0025.0024.5824.8324.418,326
18 Feb 202225.0225.0524.9824.9824.553,404
17 Feb 202225.1025.1724.9524.9924.562,950
16 Feb 202225.1125.1124.9525.1024.678,684
15 Feb 202225.2025.2025.0725.1524.725,323
14 Feb 202225.1525.1925.0725.1524.727,014
11 Feb 202225.2725.5925.1025.1424.7113,114
10 Feb 202225.4925.5225.2225.3924.9616,696
09 Feb 202225.5025.5925.4125.5925.1510,525
08 Feb 202225.4325.4625.2225.3924.966,914
07 Feb 202225.3225.3925.2225.3524.929,571
04 Feb 202225.2825.2825.1525.2124.7810,757
03 Feb 202225.2825.3825.2525.3424.916,162
02 Feb 202225.4625.4625.2525.2524.826,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...