Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,153.20 +1,087.87 (+1.67%) CMC Crypto 200
1,379.55 -3.12 (-0.23%)
Annaly Capital Management, Inc. (NLY-PF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 25.42 | 25.49 | 25.40 | 25.47 | 25.47 | 42,724 |
| 17 Jun 2024 | 25.38 | 25.41 | 25.30 | 25.41 | 25.41 | 28,752 |
| 14 Jun 2024 | 25.28 | 25.39 | 25.25 | 25.38 | 25.38 | 36,809 |
| 13 Jun 2024 | 25.29 | 25.35 | 25.26 | 25.32 | 25.32 | 23,601 |
| 12 Jun 2024 | 25.33 | 25.35 | 25.25 | 25.30 | 25.30 | 58,582 |
| 11 Jun 2024 | 25.36 | 25.40 | 25.25 | 25.25 | 25.25 | 41,276 |
| 10 Jun 2024 | 25.33 | 25.50 | 25.33 | 25.35 | 25.35 | 34,068 |
| 07 Jun 2024 | 25.34 | 25.42 | 25.25 | 25.42 | 25.42 | 27,566 |
| 06 Jun 2024 | 25.35 | 25.38 | 25.33 | 25.38 | 25.38 | 33,156 |
| 05 Jun 2024 | 25.20 | 25.35 | 25.20 | 25.32 | 25.32 | 46,655 |
| 04 Jun 2024 | 25.25 | 25.30 | 25.18 | 25.18 | 25.18 | 71,522 |
| 03 Jun 2024 | 25.36 | 25.44 | 25.17 | 25.21 | 25.21 | 90,916 |
| 03 Jun 2024 | 0.659783 Dividend | |||||
| 31 May 2024 | 25.77 | 25.84 | 25.73 | 25.83 | 25.17 | 140,289 |
| 30 May 2024 | 25.70 | 25.78 | 25.67 | 25.78 | 25.12 | 52,662 |
| 29 May 2024 | 25.67 | 25.72 | 25.63 | 25.65 | 24.99 | 51,906 |
| 28 May 2024 | 25.68 | 25.70 | 25.65 | 25.70 | 25.04 | 82,480 |
| 24 May 2024 | 25.63 | 25.67 | 25.60 | 25.64 | 24.99 | 33,884 |
| 23 May 2024 | 25.60 | 25.62 | 25.55 | 25.60 | 24.95 | 82,481 |
| 22 May 2024 | 25.61 | 25.66 | 25.56 | 25.58 | 24.93 | 52,214 |
| 21 May 2024 | 25.63 | 25.66 | 25.59 | 25.60 | 24.95 | 38,223 |
| 20 May 2024 | 25.60 | 25.67 | 25.59 | 25.61 | 24.96 | 44,040 |
| 17 May 2024 | 25.65 | 25.67 | 25.58 | 25.65 | 24.99 | 37,061 |
| 16 May 2024 | 25.64 | 25.65 | 25.60 | 25.65 | 24.99 | 24,079 |
| 15 May 2024 | 25.58 | 25.82 | 25.56 | 25.64 | 24.99 | 38,980 |
| 14 May 2024 | 25.59 | 25.62 | 25.53 | 25.56 | 24.91 | 35,195 |
| 13 May 2024 | 25.54 | 25.64 | 25.40 | 25.64 | 24.99 | 62,933 |
| 10 May 2024 | 25.54 | 25.62 | 25.54 | 25.59 | 24.94 | 31,565 |
| 09 May 2024 | 25.48 | 25.58 | 25.48 | 25.58 | 24.93 | 36,142 |
| 08 May 2024 | 25.49 | 25.55 | 25.45 | 25.52 | 24.87 | 39,988 |
| 07 May 2024 | 25.55 | 25.59 | 25.51 | 25.55 | 24.90 | 24,325 |
| 06 May 2024 | 25.50 | 25.56 | 25.44 | 25.51 | 24.86 | 41,751 |
| 03 May 2024 | 25.43 | 25.52 | 25.43 | 25.48 | 24.83 | 29,516 |
| 02 May 2024 | 25.47 | 25.53 | 25.39 | 25.43 | 24.78 | 53,075 |
| 01 May 2024 | 25.33 | 25.48 | 25.29 | 25.48 | 24.83 | 60,599 |
| 30 Apr 2024 | 25.27 | 25.34 | 25.25 | 25.29 | 24.64 | 91,210 |
| 29 Apr 2024 | 25.27 | 25.29 | 25.22 | 25.25 | 24.61 | 150,671 |
| 26 Apr 2024 | 25.30 | 25.30 | 25.25 | 25.26 | 24.61 | 131,753 |
| 25 Apr 2024 | 25.16 | 25.29 | 25.16 | 25.25 | 24.61 | 103,658 |
| 24 Apr 2024 | 25.25 | 25.27 | 25.17 | 25.22 | 24.58 | 55,733 |
| 23 Apr 2024 | 25.18 | 25.24 | 25.14 | 25.21 | 24.57 | 55,383 |
| 22 Apr 2024 | 25.21 | 25.21 | 25.14 | 25.15 | 24.51 | 58,254 |
| 19 Apr 2024 | 25.12 | 25.23 | 25.11 | 25.15 | 24.51 | 75,094 |
| 18 Apr 2024 | 25.20 | 25.24 | 25.05 | 25.13 | 24.49 | 75,957 |
| 17 Apr 2024 | 25.16 | 25.20 | 25.06 | 25.19 | 24.55 | 119,491 |
| 16 Apr 2024 | 25.07 | 25.21 | 25.06 | 25.11 | 24.47 | 111,173 |
| 15 Apr 2024 | 25.25 | 25.30 | 25.06 | 25.10 | 24.46 | 160,219 |
| 12 Apr 2024 | 25.20 | 25.27 | 25.17 | 25.23 | 24.59 | 39,937 |
| 11 Apr 2024 | 25.27 | 25.27 | 25.15 | 25.20 | 24.56 | 84,938 |
| 10 Apr 2024 | 25.25 | 25.29 | 25.20 | 25.24 | 24.60 | 86,091 |
| 09 Apr 2024 | 25.27 | 25.32 | 25.25 | 25.25 | 24.61 | 24,864 |
| 08 Apr 2024 | 25.40 | 25.40 | 25.21 | 25.25 | 24.61 | 130,375 |
| 05 Apr 2024 | 25.40 | 25.44 | 25.30 | 25.32 | 24.67 | 37,169 |
| 04 Apr 2024 | 25.41 | 25.42 | 25.28 | 25.38 | 24.73 | 44,326 |
| 03 Apr 2024 | 25.30 | 25.44 | 25.30 | 25.32 | 24.67 | 50,891 |
| 02 Apr 2024 | 25.27 | 25.34 | 25.27 | 25.34 | 24.69 | 18,144 |
| 01 Apr 2024 | 25.16 | 25.34 | 25.13 | 25.33 | 24.68 | 71,276 |
| 28 Mar 2024 | 25.27 | 25.35 | 25.09 | 25.11 | 24.47 | 201,077 |
| 27 Mar 2024 | 25.28 | 25.28 | 25.20 | 25.20 | 24.56 | 38,656 |
| 26 Mar 2024 | 25.26 | 25.28 | 25.18 | 25.26 | 24.61 | 58,689 |
| 25 Mar 2024 | 25.26 | 25.26 | 25.20 | 25.25 | 24.61 | 60,791 |
| 22 Mar 2024 | 25.18 | 25.27 | 25.17 | 25.26 | 24.61 | 35,220 |
| 21 Mar 2024 | 25.18 | 25.19 | 25.14 | 25.14 | 24.50 | 121,031 |
| 20 Mar 2024 | 25.12 | 25.18 | 25.12 | 25.15 | 24.51 | 100,407 |
| 19 Mar 2024 | 25.11 | 25.16 | 25.11 | 25.14 | 24.50 | 107,791 |
| 18 Mar 2024 | 25.17 | 25.17 | 25.11 | 25.12 | 24.48 | 108,181 |
| 15 Mar 2024 | 25.18 | 25.19 | 25.12 | 25.13 | 24.49 | 86,716 |
| 14 Mar 2024 | 25.14 | 25.15 | 25.10 | 25.14 | 24.50 | 53,726 |
| 13 Mar 2024 | 25.18 | 25.22 | 25.13 | 25.18 | 24.54 | 43,891 |
| 12 Mar 2024 | 25.19 | 25.19 | 25.11 | 25.15 | 24.51 | 58,912 |
| 11 Mar 2024 | 25.16 | 25.25 | 25.15 | 25.18 | 24.54 | 39,768 |
| 08 Mar 2024 | 25.17 | 25.19 | 25.13 | 25.17 | 24.53 | 46,290 |
| 07 Mar 2024 | 25.13 | 25.21 | 25.13 | 25.17 | 24.53 | 90,450 |
| 06 Mar 2024 | 25.16 | 25.16 | 25.06 | 25.10 | 24.46 | 76,068 |
| 05 Mar 2024 | 25.10 | 25.19 | 25.06 | 25.16 | 24.52 | 65,392 |
| 04 Mar 2024 | 25.14 | 25.14 | 25.04 | 25.10 | 24.46 | 100,490 |
| 01 Mar 2024 | 25.09 | 25.17 | 25.05 | 25.12 | 24.48 | 69,097 |
| 29 Feb 2024 | 25.25 | 25.26 | 25.02 | 25.10 | 24.46 | 195,156 |
| 29 Feb 2024 | 0.662672 Dividend | |||||
| 28 Feb 2024 | 25.66 | 25.74 | 25.66 | 25.73 | 24.43 | 69,769 |
| 27 Feb 2024 | 25.70 | 25.70 | 25.64 | 25.67 | 24.37 | 61,798 |
| 26 Feb 2024 | 25.62 | 25.74 | 25.61 | 25.70 | 24.40 | 91,105 |
| 23 Feb 2024 | 25.61 | 25.66 | 25.59 | 25.66 | 24.36 | 51,428 |
| 22 Feb 2024 | 25.63 | 25.64 | 25.56 | 25.61 | 24.31 | 54,090 |
| 21 Feb 2024 | 25.56 | 25.63 | 25.56 | 25.60 | 24.30 | 40,710 |
| 20 Feb 2024 | 25.50 | 25.60 | 25.50 | 25.55 | 24.26 | 39,857 |
| 16 Feb 2024 | 25.50 | 25.56 | 25.47 | 25.48 | 24.19 | 39,010 |
| 15 Feb 2024 | 25.56 | 25.57 | 25.51 | 25.51 | 24.22 | 50,903 |
| 14 Feb 2024 | 25.57 | 25.57 | 25.52 | 25.54 | 24.25 | 36,537 |
| 13 Feb 2024 | 25.50 | 25.58 | 25.48 | 25.50 | 24.21 | 74,134 |
| 12 Feb 2024 | 25.54 | 25.60 | 25.52 | 25.59 | 24.29 | 56,492 |
| 09 Feb 2024 | 25.56 | 25.60 | 25.51 | 25.52 | 24.23 | 46,113 |
| 08 Feb 2024 | 25.41 | 25.59 | 25.40 | 25.56 | 24.27 | 51,361 |
| 07 Feb 2024 | 25.37 | 25.43 | 25.36 | 25.38 | 24.09 | 60,771 |
| 06 Feb 2024 | 25.43 | 25.46 | 25.36 | 25.39 | 24.10 | 53,943 |
| 05 Feb 2024 | 25.40 | 25.46 | 25.35 | 25.43 | 24.14 | 53,399 |
| 02 Feb 2024 | 25.47 | 25.49 | 25.40 | 25.40 | 24.11 | 65,409 |
| 01 Feb 2024 | 25.52 | 25.53 | 25.43 | 25.53 | 24.24 | 32,491 |
| 31 Jan 2024 | 25.56 | 25.59 | 25.50 | 25.52 | 24.23 | 52,738 |
| 30 Jan 2024 | 25.54 | 25.59 | 25.50 | 25.53 | 24.24 | 44,975 |
| *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.