Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dynex Capital, Inc. (DX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
15.94+0.04 (+0.25%)
At close: 04:00PM EDT
16.30 +0.36 (+2.26%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202216.1316.1315.6815.9415.94657,600
May 20, 20220.13 Dividend
May 19, 202216.0316.1815.9616.0315.90635,200
May 18, 202216.3016.3116.0816.1115.98671,500
May 17, 202216.4816.4916.2016.3016.17927,400
May 16, 202216.0716.4516.0516.3416.21953,300
May 13, 202215.9116.2015.8616.1215.991,237,400
May 12, 202216.1716.1715.6015.8515.72791,600
May 11, 202216.3016.4316.1516.2016.07601,300
May 10, 202216.3416.4416.0616.2916.16648,300
May 09, 202216.5216.5616.0816.2516.12694,300
May 06, 202216.6016.7216.5116.6816.54603,100
May 05, 202216.7516.8116.5016.6916.55834,300
May 04, 202216.7116.7416.4616.7216.58829,500
May 03, 202216.5516.8316.5516.6716.53962,200
May 02, 202216.2716.5416.2316.5316.40825,800
Apr 29, 202216.4216.6116.2216.2316.10829,200
Apr 28, 202216.1916.6516.0716.5116.381,313,900
Apr 27, 202215.2916.1515.2015.9315.801,565,100
Apr 26, 202214.9614.9814.5414.5414.42662,000
Apr 25, 202214.8615.0114.6714.9914.87735,100
Apr 22, 202215.3015.3014.9114.9214.80694,200
Apr 21, 202215.4315.4515.2815.3015.181,567,200
Apr 21, 20220.13 Dividend
Apr 20, 202215.3715.5615.2715.4415.19863,900
Apr 19, 202215.9316.0015.3215.3515.101,358,600
Apr 18, 202215.9316.0115.7715.8815.62535,600
Apr 14, 202215.9616.0415.8215.9115.65694,800
Apr 13, 202215.7415.9615.6915.9615.70329,200
Apr 12, 202215.7615.8815.6515.7015.44657,500
Apr 11, 202215.8715.9415.7515.7715.51476,400
Apr 08, 202215.7215.9515.6615.8715.61408,100
Apr 07, 202215.8015.8515.5815.7015.44491,800
Apr 06, 202215.9516.0115.7515.7815.52544,500
Apr 05, 202216.1516.2915.9515.9915.73424,100
Apr 04, 202216.2516.2715.9316.1615.89448,700
Apr 01, 202216.2416.3516.1416.2515.98482,900
Mar 31, 202216.2116.2716.1016.2015.93500,700
Mar 30, 202216.3516.4016.0916.1115.84426,500
Mar 29, 202216.2516.4116.2516.3516.08539,300
Mar 28, 202216.3116.3416.1916.2115.94391,600
Mar 25, 202216.0516.3216.0116.3116.04485,700
Mar 24, 202215.9116.0515.8616.0315.77400,200
Mar 23, 202216.0416.0915.8815.8915.63380,600
Mar 22, 202215.8116.0915.8116.0415.78514,300
Mar 21, 202215.9216.1215.7315.7615.50638,100
Mar 21, 20220.13 Dividend
Mar 18, 202215.9916.1015.8616.0715.681,236,000
Mar 17, 202215.8916.0615.7916.0015.61577,000
Mar 16, 202215.9516.0415.7015.9215.53591,200
Mar 15, 202215.8415.9515.7615.8515.46486,700
Mar 14, 202216.0216.0815.6615.7915.40623,700
Mar 11, 202216.0816.1115.8915.9315.54412,700
Mar 10, 202215.9216.0615.7216.0515.66599,000
Mar 09, 202216.0916.1916.0016.0615.67856,100
Mar 08, 202215.5716.0815.5015.9615.571,312,700
Mar 07, 202215.4215.7515.3615.5615.181,103,500
Mar 04, 202215.3915.4315.2715.4015.02516,400
Mar 03, 202215.4915.5615.3815.5015.12469,500
Mar 02, 202215.2615.4915.2015.4615.08538,900
Mar 01, 202215.3115.4015.0115.2214.85840,400
Feb 28, 202215.4515.5415.1815.3714.99900,900
Feb 25, 202215.4715.6615.4315.5115.13891,100
Feb 24, 202214.9115.4914.6315.4615.081,190,300
Feb 23, 202215.7315.7615.1915.1914.821,015,100
Feb 22, 202216.0216.0515.5515.7015.321,016,000
Feb 18, 202216.0716.2216.0416.1015.71524,400
Feb 18, 20220.13 Dividend
Feb 17, 202216.5316.5316.2016.2715.75658,600
Feb 16, 202216.4916.5816.4416.5516.02613,200
Feb 15, 202216.4016.5216.4016.4915.96536,000
Feb 14, 202216.2716.3816.1216.1815.66614,900
Feb 11, 202216.4516.5516.2216.3415.81609,500
Feb 10, 202216.5216.7216.3616.4015.87581,900
Feb 09, 202216.6016.6416.4716.5716.04608,600
Feb 08, 202216.5816.6316.3016.5416.01771,100
Feb 07, 202216.0616.2816.0616.2315.71593,900
Feb 04, 202216.1516.1815.9016.0915.57704,700
Feb 03, 202216.0816.2915.9416.0915.57811,500
Feb 02, 202216.0016.1115.8015.9615.45571,400
Feb 01, 202216.0716.1315.8215.9815.47670,800
Jan 31, 202215.7516.0815.7516.0815.56571,000
Jan 28, 202215.6615.8015.4515.7915.28721,000
Jan 27, 202216.1116.1415.6315.7215.21847,700
Jan 26, 202216.2416.2915.8615.9515.44810,600
Jan 25, 202215.3816.0915.3516.0415.52961,900
Jan 24, 202215.6015.6915.0715.6415.141,563,800
Jan 21, 202216.2016.2115.8115.8215.311,141,200
Jan 21, 20220.13 Dividend
Jan 20, 202216.7516.8016.3916.4015.75864,400
Jan 19, 202216.9316.9816.7016.7316.06550,200
Jan 18, 202216.9217.0316.7816.8216.15477,600
Jan 14, 202216.9616.9816.7116.9216.25609,300
Jan 13, 202217.1117.1516.9616.9916.31531,500
Jan 12, 202217.0717.1016.9817.0416.36410,700
Jan 11, 202216.9417.1116.8617.0116.33564,000
Jan 10, 202216.9117.0616.8216.9216.25464,600
Jan 07, 202216.8216.9416.7016.9116.24351,500
Jan 06, 202216.7016.8516.6416.7216.05450,600
Jan 05, 202216.9117.0116.6816.7016.03676,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement