Annaly Capital Management Pref

NLY_pf
🏛️ usa →
25.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.42 24.65 24.38 24.38 0.1M
2022-12-29 24.29 24.54 24.29 24.49 0.1M
2022-12-28 24.50 24.50 24.28 24.40 0.1M
2022-12-27 24.25 24.54 24.08 24.44 0.1M
2022-12-23 24.26 24.32 24.20 24.29 0.0M
2022-12-22 24.30 24.37 24.21 24.27 0.0M
2022-12-21 24.20 24.35 24.20 24.30 0.1M
2022-12-20 24.22 24.32 24.16 24.20 0.1M
2022-12-19 24.23 24.28 24.14 24.18 0.0M
2022-12-16 24.08 24.33 24.08 24.25 0.1M
2022-12-15 24.25 24.29 24.06 24.13 0.0M
2022-12-14 24.24 24.39 24.16 24.25 0.1M
2022-12-13 24.27 24.39 24.13 24.24 0.1M
2022-12-12 24.01 24.20 23.90 24.10 0.1M
2022-12-09 24.06 24.17 24.01 24.03 0.1M
2022-12-08 24.27 24.27 23.95 24.01 0.1M
2022-12-07 24.25 24.40 23.96 24.15 0.1M
2022-12-06 24.55 24.55 24.08 24.17 0.1M
2022-12-05 24.33 24.42 24.10 24.21 0.1M
2022-12-02 24.24 24.55 24.24 24.40 0.1M
2022-12-01 24.34 24.34 24.20 24.30 0.1M
2022-11-30 24.20 24.40 24.10 24.40 0.2M
2022-11-29 24.73 24.75 24.57 24.64 0.1M
2022-11-28 24.66 24.75 24.60 24.69 0.1M
2022-11-25 24.60 24.64 24.56 24.62 0.1M
2022-11-23 24.55 24.62 24.51 24.62 0.1M
2022-11-22 24.55 24.66 24.50 24.60 0.1M
2022-11-21 24.57 24.70 24.50 24.50 0.2M
2022-11-18 24.62 24.67 24.40 24.58 0.3M
2022-11-17 24.63 24.73 24.57 24.60 0.1M
2022-11-16 24.81 24.84 24.57 24.77 0.1M
2022-11-15 24.75 24.90 24.69 24.77 0.1M
2022-11-14 24.67 24.75 24.57 24.65 0.1M
2022-11-11 24.63 24.74 24.51 24.67 0.1M
2022-11-10 24.52 24.70 24.36 24.50 0.1M
2022-11-09 24.32 24.58 24.20 24.20 0.3M
2022-11-08 24.27 24.45 24.17 24.41 0.1M
2022-11-07 24.11 24.31 24.03 24.27 0.1M
2022-11-04 24.05 24.19 23.95 24.10 0.1M
2022-11-03 23.88 24.04 23.77 23.92 0.1M
2022-11-02 23.98 24.24 23.83 24.00 0.1M
2022-11-01 24.10 24.13 23.77 24.04 0.1M
2022-10-31 23.86 24.12 23.76 24.09 0.2M
2022-10-28 23.88 24.05 23.79 24.04 0.1M
2022-10-27 23.48 23.95 23.48 23.77 0.2M
2022-10-26 22.90 23.55 22.77 23.51 0.2M
2022-10-25 21.96 22.99 21.96 22.95 0.3M
2022-10-24 22.07 22.16 21.76 21.89 0.2M
2022-10-21 21.70 22.13 21.67 21.86 0.2M
2022-10-20 22.10 22.22 21.80 21.88 0.1M
2022-10-19 22.18 22.31 22.02 22.07 0.1M
2022-10-18 22.31 22.60 22.07 22.33 0.2M
2022-10-17 22.22 22.42 21.95 22.20 0.2M
2022-10-14 22.30 22.46 21.94 21.98 0.1M
2022-10-13 22.11 22.68 22.01 22.18 0.2M
2022-10-12 22.83 22.89 22.23 22.31 0.2M
2022-10-11 23.01 23.49 22.80 22.87 0.2M
2022-10-10 23.62 23.62 22.93 22.99 0.1M
2022-10-07 23.68 23.78 23.29 23.60 0.1M
2022-10-06 24.02 24.03 23.79 23.86 0.1M
2022-10-05 24.27 24.32 24.02 24.10 0.2M
2022-10-04 23.93 24.47 23.89 24.41 0.4M
2022-10-03 23.85 24.03 23.64 23.81 0.3M
2022-09-30 22.42 23.99 22.07 23.83 1.2M
2022-09-29 22.70 22.70 22.03 22.32 0.3M
2022-09-28 22.47 23.04 22.42 22.72 0.2M
2022-09-27 22.75 22.98 22.25 22.37 0.3M
2022-09-26 23.19 23.28 22.37 22.71 0.4M
2022-09-23 23.45 23.48 22.93 23.18 0.3M
2022-09-22 23.60 23.72 23.47 23.57 0.3M
2022-09-21 23.64 23.70 23.43 23.58 0.2M
2022-09-20 23.78 23.85 23.42 23.55 0.3M
2022-09-19 24.05 24.15 23.83 23.83 0.1M
2022-09-16 23.95 24.12 23.78 24.05 0.1M
2022-09-15 24.07 24.16 23.97 24.04 0.1M
2022-09-14 24.06 24.21 24.01 24.13 0.1M
2022-09-13 24.14 24.30 24.05 24.05 0.1M
2022-09-12 24.43 24.53 24.15 24.25 0.2M
2022-09-09 24.37 24.55 24.33 24.42 0.1M
2022-09-08 24.10 24.40 24.08 24.34 0.1M
2022-09-07 24.14 24.48 24.14 24.14 0.4M
2022-09-06 24.12 24.18 24.02 24.14 0.1M
2022-09-02 24.17 24.26 24.05 24.11 0.1M
2022-09-01 24.00 24.16 23.81 24.11 0.1M
2022-08-31 24.32 24.40 24.06 24.11 0.1M
2022-08-30 24.71 24.75 24.40 24.65 0.1M
2022-08-29 24.40 24.71 24.30 24.65 0.1M
2022-08-26 24.43 24.45 24.30 24.42 0.1M
2022-08-25 24.23 24.47 24.20 24.32 0.1M
2022-08-24 24.23 24.43 24.14 24.30 0.1M
2022-08-23 24.11 24.34 24.02 24.24 0.1M
2022-08-22 24.28 24.28 24.11 24.17 0.1M
2022-08-19 24.33 24.38 24.18 24.36 0.1M
2022-08-18 24.34 24.46 24.32 24.42 0.1M
2022-08-17 24.37 24.45 24.28 24.38 0.1M
2022-08-16 24.39 24.45 24.26 24.42 0.1M
2022-08-15 24.37 24.60 24.25 24.35 0.1M
2022-08-12 24.31 24.44 24.24 24.44 0.0M
2022-08-11 24.45 24.45 24.25 24.37 0.0M
2022-08-10 24.39 24.44 24.12 24.34 0.1M
2022-08-09 24.24 24.28 24.02 24.27 0.1M
2022-08-08 24.31 24.35 24.10 24.24 0.1M
2022-08-05 24.15 24.30 24.00 24.22 0.1M
2022-08-04 24.55 24.55 24.10 24.18 0.1M
2022-08-03 24.32 24.55 24.12 24.55 0.0M
2022-08-02 24.35 24.35 24.03 24.28 0.1M
2022-08-01 24.14 24.33 24.05 24.24 0.1M
2022-07-29 23.85 24.39 23.85 24.19 0.2M
2022-07-28 23.50 24.00 23.50 24.00 0.1M
2022-07-27 23.50 23.59 23.35 23.44 0.0M
2022-07-26 23.50 23.75 23.34 23.40 0.1M
2022-07-25 23.30 23.64 23.21 23.54 0.0M
2022-07-22 23.46 23.72 23.14 23.25 0.0M
2022-07-21 23.18 23.55 23.06 23.51 0.0M
2022-07-20 23.12 23.21 22.98 23.21 0.1M
2022-07-19 22.93 23.05 22.93 22.99 0.2M
2022-07-18 22.94 23.07 22.86 22.88 0.1M
2022-07-15 22.95 23.03 22.90 22.91 0.1M
2022-07-14 23.28 23.44 22.82 22.90 0.1M
2022-07-13 22.95 23.33 22.95 23.29 0.1M
2022-07-12 22.75 23.08 22.72 22.98 0.1M
2022-07-11 22.60 22.69 22.52 22.67 0.0M
2022-07-08 22.48 22.63 22.39 22.57 0.0M
2022-07-07 22.35 22.56 22.34 22.52 0.0M
2022-07-06 22.54 22.69 22.30 22.42 0.0M
2022-07-05 22.60 22.60 22.34 22.51 0.1M
2022-07-01 22.37 22.64 22.37 22.56 0.1M
2022-06-30 22.19 22.50 22.15 22.36 0.0M
2022-06-29 22.24 22.41 22.01 22.12 0.0M
2022-06-28 22.30 22.37 22.10 22.24 0.2M
2022-06-27 22.36 22.43 22.10 22.21 0.1M
2022-06-24 22.51 22.58 22.25 22.27 0.1M
2022-06-23 22.44 22.60 22.34 22.42 0.1M
2022-06-22 22.50 22.70 22.35 22.41 0.1M
2022-06-21 22.80 22.94 22.51 22.52 0.1M
2022-06-17 22.89 22.90 22.61 22.66 0.1M
2022-06-16 23.05 23.06 22.57 22.89 0.1M
2022-06-15 22.96 23.53 22.90 23.32 0.1M
2022-06-14 23.08 23.19 22.64 22.86 0.1M
2022-06-13 23.35 23.44 22.98 23.04 0.1M
2022-06-10 23.95 23.95 23.56 23.56 0.0M
2022-06-09 24.35 24.45 23.95 24.00 0.0M
2022-06-08 24.41 24.50 24.36 24.38 0.0M
2022-06-07 24.40 24.52 24.40 24.45 0.0M
2022-06-06 24.41 24.51 24.41 24.47 0.0M
2022-06-03 24.35 24.51 24.35 24.46 0.0M
2022-06-02 24.47 24.58 24.32 24.46 0.1M
2022-06-01 24.45 24.56 24.36 24.47 0.1M
2022-05-31 24.07 24.45 24.07 24.45 0.1M
2022-05-27 24.48 24.74 24.48 24.62 0.1M
2022-05-26 24.11 24.49 24.11 24.48 0.1M
2022-05-25 24.01 24.21 23.94 24.17 0.0M
2022-05-24 23.85 24.00 23.80 23.90 0.0M
2022-05-23 23.66 23.92 23.66 23.88 0.0M
2022-05-20 23.77 23.86 23.60 23.70 0.0M
2022-05-19 23.55 23.86 23.55 23.73 0.0M
2022-05-18 23.25 23.68 23.25 23.63 0.1M
2022-05-17 23.59 23.70 23.31 23.31 0.1M
2022-05-16 23.54 23.59 23.45 23.53 0.0M
2022-05-13 23.63 23.77 23.50 23.59 0.1M
2022-05-12 23.93 23.95 23.53 23.63 0.1M
2022-05-11 24.14 24.20 23.82 23.93 0.1M
2022-05-10 24.03 24.23 23.95 24.15 0.1M
2022-05-09 24.00 24.09 23.78 23.91 0.1M
2022-05-06 23.99 24.41 23.85 24.08 0.1M
2022-05-05 24.29 24.29 24.02 24.13 0.1M
2022-05-04 24.44 24.44 24.10 24.39 0.1M
2022-05-03 24.48 24.59 24.20 24.38 0.1M
2022-05-02 24.68 24.77 24.28 24.44 0.2M
2022-04-29 24.89 24.94 24.70 24.83 0.2M
2022-04-28 24.12 25.03 23.95 25.00 0.6M
2022-04-27 24.07 24.20 23.95 24.04 0.1M
2022-04-26 24.23 24.23 24.02 24.06 0.1M
2022-04-25 24.20 24.21 24.02 24.16 0.1M
2022-04-22 24.34 24.35 24.17 24.21 0.1M
2022-04-21 24.38 24.50 24.28 24.33 0.2M
2022-04-20 24.10 24.41 24.02 24.26 0.1M
2022-04-19 23.95 24.02 23.80 23.93 0.0M
2022-04-18 23.99 24.01 23.85 23.95 0.1M
2022-04-14 23.97 24.14 23.85 23.92 0.1M
2022-04-13 23.90 24.20 23.90 24.06 0.1M
2022-04-12 23.89 24.06 23.84 23.90 0.1M
2022-04-11 23.70 23.81 23.58 23.72 0.1M
2022-04-08 23.74 23.88 23.59 23.69 0.4M
2022-04-07 24.12 24.18 23.83 23.88 0.1M
2022-04-06 24.06 24.22 23.90 24.19 0.1M
2022-04-05 24.30 24.30 24.12 24.19 0.1M
2022-04-04 24.40 24.47 24.20 24.29 0.0M
2022-04-01 24.35 24.49 24.15 24.38 0.0M
2022-03-31 24.59 24.64 24.31 24.31 0.1M
2022-03-30 24.45 24.60 24.44 24.50 0.0M
2022-03-29 24.42 24.58 24.37 24.48 0.1M
2022-03-28 24.24 24.40 24.23 24.33 0.0M
2022-03-25 24.25 24.26 24.10 24.18 0.0M
2022-03-24 24.21 24.29 24.11 24.26 0.0M
2022-03-23 24.07 24.30 24.07 24.21 0.0M
2022-03-22 23.98 24.21 23.97 24.13 0.0M
2022-03-21 24.18 24.28 24.04 24.10 0.0M
2022-03-18 24.20 24.43 24.05 24.16 0.0M
2022-03-17 23.72 24.26 23.72 24.24 0.1M
2022-03-16 23.52 23.69 23.44 23.69 0.1M
2022-03-15 23.17 23.48 23.17 23.41 0.0M
2022-03-14 23.50 23.50 23.10 23.20 0.1M
2022-03-11 23.53 23.61 23.45 23.52 0.1M
2022-03-10 23.42 23.59 23.30 23.48 0.0M
2022-03-09 23.17 23.60 23.17 23.46 0.1M
2022-03-08 23.06 23.19 22.89 23.08 0.2M
2022-03-07 23.85 23.85 22.65 23.10 0.3M
2022-03-04 23.91 24.04 23.76 23.85 0.1M
2022-03-03 23.97 24.12 23.92 23.99 0.0M
2022-03-02 24.03 24.05 23.78 23.94 0.0M
2022-03-01 23.98 24.08 23.85 23.92 0.0M
2022-02-28 24.07 24.17 23.85 23.85 0.1M
2022-02-25 24.28 24.48 24.27 24.33 0.1M
2022-02-24 23.99 24.39 23.81 24.28 0.1M
2022-02-23 24.32 24.39 24.20 24.24 0.1M
2022-02-22 24.30 24.44 24.22 24.30 0.1M
2022-02-18 24.26 24.40 24.26 24.40 0.0M
2022-02-17 24.48 24.52 24.25 24.27 0.0M
2022-02-16 24.39 24.91 24.25 24.54 0.1M
2022-02-15 24.22 24.46 24.22 24.29 0.0M
2022-02-14 24.28 24.35 24.08 24.17 0.1M
2022-02-11 24.35 24.42 24.22 24.31 0.1M
2022-02-10 24.66 24.82 24.25 24.35 0.2M
2022-02-09 24.83 24.90 24.66 24.79 0.1M
2022-02-08 24.66 24.82 24.58 24.79 0.1M
2022-02-07 24.23 24.78 24.23 24.71 0.1M
2022-02-04 24.75 24.77 24.15 24.20 0.2M
2022-02-03 24.72 24.83 24.59 24.75 0.1M
2022-02-02 24.93 25.01 24.86 24.87 0.1M
2022-02-01 25.01 25.02 24.90 24.93 0.0M
2022-01-31 24.83 25.00 24.81 24.90 0.1M
2022-01-28 24.82 24.89 24.71 24.77 0.1M
2022-01-27 25.08 25.08 24.79 24.82 0.1M
2022-01-26 25.03 25.06 24.90 25.03 0.1M
2022-01-25 24.99 25.08 24.95 24.96 0.2M
2022-01-24 25.10 25.16 24.99 25.00 0.2M
2022-01-21 25.28 25.30 25.15 25.16 0.0M
2022-01-20 25.45 25.45 25.24 25.33 0.0M
2022-01-19 25.28 25.36 25.28 25.34 0.0M
2022-01-18 25.23 25.31 25.20 25.28 0.0M
2022-01-14 25.30 25.35 25.19 25.28 0.1M
2022-01-13 25.23 25.39 25.20 25.35 0.0M
2022-01-12 25.21 25.23 25.15 25.23 0.0M
2022-01-11 25.15 25.30 25.15 25.19 0.0M
2022-01-10 25.28 25.28 25.11 25.14 0.0M
2022-01-07 25.30 25.39 25.25 25.28 0.0M
2022-01-06 25.23 25.44 25.08 25.37 0.1M
2022-01-05 25.18 25.36 25.15 25.15 0.0M
2022-01-04 25.48 25.48 25.25 25.27 0.0M
2022-01-03 25.58 25.59 25.43 25.47 0.0M