Skip to main content

Dynex Capital (NY: DX )

11.94 +0.10 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.48 10.48 10.41 10.46 317,896 -0.02(-0.16%)
Apr 29, 2019 10.55 10.57 10.46 10.48 182,208 -0.05(-0.49%)
Apr 26, 2019 10.48 10.57 10.47 10.53 160,081 +0.05(+0.49%)
Apr 25, 2019 10.62 10.62 10.43 10.48 370,810 -0.15(-1.45%)
Apr 24, 2019 10.52 10.64 10.50 10.64 261,905 +0.14(+1.31%)
Apr 23, 2019 10.53 10.53 10.45 10.50 341,540 -0.07(-0.65%)
Apr 22, 2019 10.45 10.57 10.41 10.57 402,338 +0.12(+1.15%)
Apr 18, 2019 10.41 10.48 10.40 10.45 308,037 +0.03(+0.33%)
Apr 17, 2019 10.45 10.46 10.40 10.41 502,815 +0.00(+0.00%)
Apr 16, 2019 10.43 10.45 10.40 10.41 468,417 +0.00(+0.00%)
Apr 15, 2019 10.50 10.50 10.38 10.41 496,510 -0.05(-0.49%)
Apr 12, 2019 10.50 10.53 10.45 10.46 303,664 +0.00(+0.00%)
Apr 11, 2019 10.45 10.48 10.42 10.46 294,250 +0.02(+0.16%)
Apr 10, 2019 10.45 10.48 10.45 10.45 403,645 +0.00(+0.00%)
Apr 09, 2019 10.51 10.57 10.45 10.45 401,312 -0.07(-0.65%)
Apr 08, 2019 10.38 10.55 10.38 10.51 714,738 +0.10(+0.98%)
Apr 05, 2019 10.33 10.43 10.31 10.41 893,273 +0.12(+1.16%)
Apr 04, 2019 10.31 10.31 10.28 10.29 452,466 +0.00(+0.00%)
Apr 03, 2019 10.28 10.33 10.23 10.29 411,051 +0.03(+0.33%)
Apr 02, 2019 10.33 10.34 10.26 10.26 318,652 -0.05(-0.49%)
Apr 01, 2019 10.36 10.38 10.28 10.31 494,010 -0.03(-0.33%)
Mar 29, 2019 10.33 10.34 10.26 10.34 683,157 +0.05(+0.50%)
Mar 28, 2019 10.24 10.31 10.23 10.29 798,428 +0.08(+0.83%)
Mar 27, 2019 10.21 10.24 10.14 10.21 633,354 +0.05(+0.50%)
Mar 26, 2019 10.07 10.17 10.02 10.16 360,131 +0.14(+1.36%)
Mar 25, 2019 10.09 10.12 10.00 10.02 368,410 -0.03(-0.34%)
Mar 22, 2019 10.14 10.17 10.04 10.06 499,827 -0.10(-1.00%)
Mar 21, 2019 10.14 10.23 10.12 10.16 263,275 +0.08(+0.84%)
Mar 20, 2019 10.11 10.17 10.07 10.07 427,794 -0.02(-0.17%)
Mar 19, 2019 10.16 10.16 10.09 10.09 330,643 -0.05(-0.50%)
Mar 18, 2019 10.04 10.16 10.04 10.14 327,524 +0.12(+1.17%)
Mar 15, 2019 10.09 10.14 10.02 10.02 1,482,364 -0.10(-1.00%)
Mar 14, 2019 10.09 10.17 10.09 10.12 460,857 +0.00(+0.00%)
Mar 13, 2019 10.16 10.21 10.12 10.12 449,139 -0.03(-0.33%)
Mar 12, 2019 10.19 10.22 10.14 10.16 160,285 -0.02(-0.17%)
Mar 11, 2019 10.14 10.19 10.09 10.17 307,040 +0.08(+0.83%)
Mar 08, 2019 10.06 10.12 10.06 10.09 454,456 +0.00(+0.00%)
Mar 07, 2019 10.14 10.17 10.07 10.09 368,892 -0.03(-0.33%)
Mar 06, 2019 10.21 10.21 10.11 10.12 236,952 -0.07(-0.66%)
Mar 05, 2019 10.17 10.19 10.14 10.19 176,833 +0.02(+0.17%)
Mar 04, 2019 10.29 10.29 10.16 10.17 357,301 -0.12(-1.14%)
Mar 01, 2019 10.27 10.29 10.19 10.29 576,901 +0.03(+0.33%)
Feb 28, 2019 10.26 10.29 10.21 10.26 242,586 -0.02(-0.16%)
Feb 27, 2019 10.24 10.34 10.19 10.27 537,093 +0.00(+0.00%)
Feb 26, 2019 10.26 10.27 10.21 10.27 368,619 +0.02(+0.16%)
Feb 25, 2019 10.22 10.29 10.22 10.26 562,173 +0.05(+0.49%)
Feb 22, 2019 10.16 10.24 10.16 10.21 263,265 +0.05(+0.50%)
Feb 21, 2019 10.14 10.17 10.11 10.16 268,864 +0.02(+0.17%)
Feb 20, 2019 10.17 10.17 10.11 10.14 279,812 -0.05(-0.49%)
Feb 19, 2019 10.21 10.24 10.16 10.19 381,479 -0.02(-0.16%)
Feb 15, 2019 10.24 10.26 10.17 10.21 384,343 -0.02(-0.17%)
Feb 14, 2019 10.21 10.24 10.17 10.22 301,385 +0.00(+0.00%)
Feb 13, 2019 10.26 10.27 10.17 10.22 427,031 -0.02(-0.16%)
Feb 12, 2019 10.27 10.29 10.24 10.24 521,518 -0.05(-0.48%)
Feb 11, 2019 10.17 10.29 10.17 10.29 595,095 +0.13(+1.31%)
Feb 08, 2019 10.24 10.32 10.16 10.16 787,189 -0.15(-1.45%)
Feb 07, 2019 10.36 10.36 10.17 10.31 932,312 -0.12(-1.12%)
Feb 06, 2019 10.34 10.42 10.31 10.42 461,399 +0.08(+0.80%)
Feb 05, 2019 10.31 10.36 10.31 10.34 386,341 +0.03(+0.32%)
Feb 04, 2019 10.19 10.32 10.19 10.31 594,670 +0.13(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.