Annaly Capital Pref G

NLY_pg
🏛️ usa →
25.21
Last Update: 2025-10-01
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
2021-12-31 25.35 25.51 25.32 25.49 0.1M
2021-12-30 25.27 25.34 25.24 25.33 0.0M
2021-12-29 25.38 25.38 25.23 25.27 0.0M
2021-12-28 25.28 25.37 25.22 25.37 0.0M
2021-12-27 25.37 25.42 25.28 25.33 0.0M
2021-12-23 25.34 25.44 25.33 25.41 0.0M
2021-12-22 25.26 25.44 25.22 25.44 0.0M
2021-12-21 25.11 25.24 25.11 25.24 0.0M
2021-12-20 25.14 25.23 25.06 25.12 0.0M
2021-12-17 25.09 25.23 25.08 25.21 0.0M
2021-12-16 25.02 25.26 25.02 25.26 0.0M
2021-12-15 25.08 25.12 25.01 25.09 0.0M
2021-12-14 25.25 25.25 25.08 25.15 0.0M
2021-12-13 25.28 25.28 25.18 25.25 0.0M
2021-12-10 25.09 25.27 25.09 25.27 0.0M
2021-12-09 25.08 25.14 25.08 25.12 0.0M
2021-12-08 25.12 25.21 25.08 25.13 0.0M
2021-12-07 25.10 25.19 25.07 25.18 0.0M
2021-12-06 25.06 25.12 25.04 25.09 0.0M
2021-12-03 25.05 25.11 24.99 25.11 0.1M
2021-12-02 25.00 25.10 24.97 25.05 0.0M
2021-12-01 25.00 25.30 24.95 24.98 0.0M
2021-11-30 25.21 25.30 24.92 24.92 0.1M
2021-11-29 25.42 25.58 25.42 25.58 0.0M
2021-11-26 25.45 25.51 25.41 25.47 0.0M
2021-11-24 25.51 25.58 25.24 25.53 0.0M
2021-11-23 25.57 25.57 25.46 25.50 0.0M
2021-11-22 25.55 25.62 25.41 25.62 0.0M
2021-11-19 25.32 25.55 25.32 25.55 0.0M
2021-11-18 25.50 25.51 25.41 25.47 0.0M
2021-11-17 25.55 25.59 25.40 25.56 0.0M
2021-11-16 25.58 25.67 25.49 25.56 0.0M
2021-11-15 25.60 25.61 25.45 25.58 0.0M
2021-11-12 25.60 25.61 25.44 25.58 0.0M
2021-11-11 25.53 25.53 25.42 25.53 0.0M
2021-11-10 25.69 25.69 25.46 25.49 0.0M
2021-11-09 25.76 25.76 25.61 25.69 0.0M
2021-11-08 25.61 25.77 25.61 25.69 0.0M
2021-11-05 25.53 25.69 25.53 25.69 0.0M
2021-11-04 25.51 25.59 25.49 25.58 0.0M
2021-11-03 25.51 25.51 25.42 25.45 0.0M
2021-11-02 25.47 25.54 25.43 25.54 0.0M
2021-11-01 25.42 25.53 25.38 25.48 0.0M
2021-10-29 25.30 25.44 25.23 25.44 0.1M
2021-10-28 25.38 25.38 25.28 25.30 0.0M
2021-10-27 25.31 25.43 25.28 25.37 0.1M
2021-10-26 25.39 25.46 25.34 25.38 0.0M
2021-10-25 25.25 25.45 25.24 25.39 0.0M
2021-10-22 25.44 25.50 25.25 25.27 0.0M
2021-10-21 25.45 25.50 25.37 25.46 0.0M
2021-10-20 25.27 25.45 25.27 25.45 0.0M
2021-10-19 25.17 25.43 25.16 25.34 0.0M
2021-10-18 25.23 25.23 25.08 25.18 0.0M
2021-10-15 25.42 25.42 25.17 25.19 0.1M
2021-10-14 25.43 25.45 25.29 25.39 0.1M
2021-10-13 25.45 25.55 25.35 25.39 0.0M
2021-10-12 25.45 25.52 25.39 25.42 0.0M
2021-10-11 25.25 25.41 25.21 25.41 0.0M
2021-10-08 25.33 25.33 25.15 25.24 0.0M
2021-10-07 25.30 25.35 25.17 25.22 0.0M
2021-10-06 25.31 25.44 25.14 25.31 0.1M
2021-10-05 25.51 25.58 25.26 25.31 0.0M
2021-10-04 25.54 25.54 25.32 25.43 0.0M
2021-10-01 25.52 25.60 25.52 25.59 0.0M
2021-09-30 25.57 25.60 25.31 25.60 0.0M
2021-09-29 25.27 25.59 25.27 25.54 0.0M
2021-09-28 25.35 25.36 25.11 25.34 0.0M
2021-09-27 25.53 25.59 25.36 25.44 0.0M
2021-09-24 25.67 25.70 25.49 25.63 0.0M
2021-09-23 25.74 25.79 25.60 25.68 0.0M
2021-09-22 25.50 25.67 25.43 25.67 0.0M
2021-09-21 25.50 25.50 25.39 25.50 0.0M
2021-09-20 25.54 25.67 25.38 25.50 0.0M
2021-09-17 25.75 25.75 25.66 25.68 0.0M
2021-09-16 25.63 25.77 25.54 25.75 0.0M
2021-09-15 25.74 25.83 25.55 25.70 0.0M
2021-09-14 25.81 25.81 25.67 25.74 0.0M
2021-09-13 25.78 25.78 25.66 25.78 0.0M
2021-09-10 25.75 25.79 25.70 25.78 0.0M
2021-09-09 25.86 25.86 25.70 25.84 0.0M
2021-09-08 25.78 25.82 25.73 25.82 0.0M
2021-09-07 25.71 25.83 25.71 25.80 0.0M
2021-09-03 25.84 25.90 25.69 25.80 0.1M
2021-09-02 25.95 25.95 25.82 25.88 0.0M
2021-09-01 25.77 25.87 25.77 25.82 0.0M
2021-08-31 25.80 25.89 25.65 25.77 0.0M
2021-08-30 26.21 26.24 26.12 26.17 0.0M
2021-08-27 26.10 26.15 26.05 26.15 0.0M
2021-08-26 26.06 26.18 26.02 26.12 0.0M
2021-08-25 26.22 26.22 26.10 26.10 0.0M
2021-08-24 26.12 26.23 26.10 26.15 0.0M
2021-08-23 26.22 26.24 26.11 26.16 0.0M
2021-08-20 26.12 26.22 26.12 26.19 0.0M
2021-08-19 26.14 26.17 26.05 26.12 0.0M
2021-08-18 26.24 26.24 26.07 26.12 0.0M
2021-08-17 26.12 26.25 26.12 26.24 0.0M
2021-08-16 26.12 26.25 26.11 26.21 0.0M
2021-08-13 26.15 26.24 26.15 26.18 0.0M
2021-08-12 26.07 26.17 26.07 26.17 0.0M
2021-08-11 26.04 26.09 25.98 26.07 0.0M
2021-08-10 26.09 26.09 25.86 26.09 0.0M
2021-08-09 26.15 26.15 26.04 26.08 0.0M
2021-08-06 26.09 26.15 26.06 26.15 0.0M
2021-08-05 26.05 26.10 26.02 26.09 0.0M
2021-08-04 26.03 26.10 26.03 26.10 0.0M
2021-08-03 26.13 26.15 26.04 26.10 0.0M
2021-08-02 26.12 26.15 26.01 26.10 0.0M
2021-07-30 25.96 26.12 25.95 26.12 0.0M
2021-07-29 25.80 25.96 25.80 25.96 0.0M
2021-07-28 25.85 25.87 25.82 25.87 0.0M
2021-07-27 25.86 25.87 25.70 25.87 0.0M
2021-07-26 25.82 25.87 25.71 25.84 0.0M
2021-07-23 25.81 25.85 25.75 25.82 0.0M
2021-07-22 25.85 25.88 25.78 25.80 0.0M
2021-07-21 25.86 25.92 25.82 25.86 0.0M
2021-07-20 25.77 25.87 25.75 25.83 0.0M
2021-07-19 25.83 25.93 25.62 25.75 0.0M
2021-07-16 26.06 26.08 25.93 25.97 0.0M
2021-07-15 26.00 26.06 25.87 26.06 0.0M
2021-07-14 25.85 26.07 25.70 26.07 0.0M
2021-07-13 26.01 26.07 25.81 25.93 0.0M
2021-07-12 25.92 26.05 25.92 26.05 0.0M
2021-07-09 26.09 26.09 25.96 26.00 0.0M
2021-07-08 25.90 26.06 25.90 26.00 0.0M
2021-07-07 25.94 26.06 25.93 26.04 0.0M
2021-07-06 26.04 26.12 25.93 26.03 0.0M
2021-07-02 26.00 26.14 25.92 26.14 0.0M
2021-07-01 25.87 26.01 25.87 26.00 0.0M
2021-06-30 25.80 26.01 25.71 26.01 0.1M
2021-06-29 25.64 25.73 25.53 25.72 0.0M
2021-06-28 25.58 25.66 25.52 25.62 0.0M
2021-06-25 25.60 25.64 25.51 25.60 0.0M
2021-06-24 25.55 25.70 25.53 25.57 0.0M
2021-06-23 25.55 25.55 25.48 25.50 0.0M
2021-06-22 25.50 25.54 25.47 25.54 0.0M
2021-06-21 25.40 25.54 25.40 25.50 0.0M
2021-06-18 25.52 25.57 25.40 25.49 0.0M
2021-06-17 25.48 25.60 25.41 25.49 0.0M
2021-06-16 25.57 25.57 25.36 25.48 0.0M
2021-06-15 25.50 25.59 25.44 25.56 0.0M
2021-06-14 25.53 25.58 25.38 25.58 0.0M
2021-06-11 25.41 25.51 25.37 25.49 0.0M
2021-06-10 25.31 25.46 25.31 25.46 0.0M
2021-06-09 25.21 25.39 25.19 25.39 0.0M
2021-06-08 25.35 25.39 25.23 25.26 0.0M
2021-06-07 25.39 25.42 25.33 25.34 0.1M
2021-06-04 25.37 25.40 25.32 25.40 0.0M
2021-06-03 25.31 25.45 25.30 25.37 0.0M
2021-06-02 25.28 25.41 25.28 25.41 0.0M
2021-06-01 25.40 25.45 25.23 25.41 0.1M
2021-05-28 25.23 25.40 25.10 25.40 0.1M
2021-05-27 25.62 25.62 25.46 25.50 0.0M
2021-05-26 25.54 25.60 25.54 25.59 0.0M
2021-05-25 25.64 25.65 25.55 25.62 0.0M
2021-05-24 25.48 25.65 25.44 25.57 0.0M
2021-05-21 25.40 25.48 25.23 25.42 0.0M
2021-05-20 25.29 25.35 25.20 25.34 0.0M
2021-05-19 25.16 25.30 25.15 25.29 0.0M
2021-05-18 25.20 25.25 25.14 25.24 0.1M
2021-05-17 25.25 25.25 25.12 25.17 0.0M
2021-05-14 25.10 25.30 25.07 25.20 0.1M
2021-05-13 25.14 25.24 25.00 25.00 0.0M
2021-05-12 25.28 25.33 25.10 25.14 0.0M
2021-05-11 25.25 25.30 25.16 25.29 0.0M
2021-05-10 25.36 25.40 25.32 25.35 0.0M
2021-05-07 25.25 25.39 25.25 25.39 0.0M
2021-05-06 25.30 25.32 25.08 25.22 0.0M
2021-05-05 25.18 25.30 25.14 25.30 0.0M
2021-05-04 25.10 25.20 25.05 25.18 0.0M
2021-05-03 25.15 25.22 25.07 25.12 0.1M
2021-04-30 25.22 25.33 25.07 25.07 0.1M
2021-04-29 25.24 25.34 25.17 25.33 0.0M
2021-04-28 25.12 25.25 25.12 25.25 0.0M
2021-04-27 25.17 25.25 25.09 25.14 0.1M
2021-04-26 25.13 25.22 25.09 25.19 0.1M
2021-04-23 25.07 25.10 25.00 25.09 0.1M
2021-04-22 25.12 25.12 25.00 25.02 0.1M
2021-04-21 25.11 25.14 25.06 25.07 0.1M
2021-04-20 25.11 25.12 24.94 25.04 0.0M
2021-04-19 25.11 25.11 25.05 25.10 0.0M
2021-04-16 25.18 25.22 25.10 25.10 0.1M
2021-04-15 25.14 25.18 25.07 25.18 0.0M
2021-04-14 25.14 25.20 25.12 25.15 0.0M
2021-04-13 25.11 25.16 25.10 25.14 0.2M
2021-04-12 25.17 25.20 25.07 25.12 0.1M
2021-04-09 25.22 25.22 25.14 25.17 0.1M
2021-04-08 25.06 25.24 25.06 25.20 0.0M
2021-04-07 25.11 25.20 25.06 25.10 0.0M
2021-04-06 24.96 25.18 24.92 25.14 0.1M
2021-04-05 25.00 25.00 24.86 24.95 0.1M
2021-04-01 24.75 24.99 24.74 24.99 0.1M
2021-03-31 24.87 24.90 24.75 24.80 0.1M
2021-03-30 24.72 24.84 24.61 24.78 0.1M
2021-03-29 24.96 24.96 24.73 24.77 0.1M
2021-03-26 25.00 25.01 24.88 24.92 0.0M
2021-03-25 24.97 25.00 24.90 25.00 0.0M
2021-03-24 24.90 25.00 24.90 24.97 0.0M
2021-03-23 24.84 24.94 24.78 24.92 0.0M
2021-03-22 24.95 25.00 24.73 24.91 0.1M
2021-03-19 24.95 24.98 24.83 24.89 0.0M
2021-03-18 25.00 25.03 24.87 24.98 0.0M
2021-03-17 24.99 25.00 24.89 25.00 0.0M
2021-03-16 24.89 25.00 24.89 25.00 0.1M
2021-03-15 24.89 25.00 24.89 24.96 0.1M
2021-03-12 24.81 24.99 24.74 24.92 0.0M
2021-03-11 24.85 25.01 24.81 24.92 0.0M
2021-03-10 24.92 24.99 24.71 24.76 0.1M
2021-03-09 24.79 24.97 24.75 24.97 0.1M
2021-03-08 24.69 24.86 24.51 24.85 0.1M
2021-03-05 24.60 24.68 24.46 24.65 0.0M
2021-03-04 24.49 24.74 24.41 24.67 0.1M
2021-03-03 24.43 24.55 24.28 24.33 0.1M
2021-03-02 24.40 24.51 24.26 24.26 0.0M
2021-03-01 24.41 24.48 24.11 24.23 0.1M
2021-02-26 24.45 24.45 24.11 24.37 0.1M
2021-02-25 24.78 24.79 24.58 24.60 0.1M
2021-02-24 24.73 24.80 24.63 24.72 0.1M
2021-02-23 24.71 24.84 24.65 24.78 0.1M
2021-02-22 24.65 24.79 24.65 24.74 0.0M
2021-02-19 24.75 24.80 24.66 24.75 0.1M
2021-02-18 24.87 24.87 24.66 24.73 0.1M
2021-02-17 24.75 24.93 24.60 24.87 0.0M
2021-02-16 24.82 24.88 24.66 24.82 0.1M
2021-02-12 24.85 25.00 24.73 24.82 0.3M
2021-02-11 24.99 24.99 24.81 24.84 0.1M
2021-02-10 24.98 25.00 24.84 25.00 0.0M
2021-02-09 24.92 25.00 24.86 24.91 0.1M
2021-02-08 24.83 24.95 24.76 24.94 0.0M
2021-02-05 24.80 24.94 24.70 24.84 0.1M
2021-02-04 24.89 24.95 24.75 24.81 0.1M
2021-02-03 24.73 24.94 24.71 24.83 0.1M
2021-02-02 24.53 24.86 24.48 24.82 0.1M
2021-02-01 24.50 24.61 24.41 24.57 0.1M
2021-01-29 24.54 24.61 24.36 24.58 0.1M
2021-01-28 24.74 24.74 24.49 24.56 0.1M
2021-01-27 24.95 24.95 24.62 24.74 0.1M
2021-01-26 24.97 25.00 24.96 24.98 0.1M
2021-01-25 24.98 25.00 24.89 24.97 0.1M
2021-01-22 24.89 25.00 24.84 24.93 0.0M
2021-01-21 24.93 25.00 24.84 24.89 0.1M
2021-01-20 24.66 24.93 24.60 24.93 0.1M
2021-01-19 24.50 24.78 24.46 24.66 0.2M
2021-01-15 24.20 24.47 24.16 24.23 0.1M
2021-01-14 24.28 24.39 24.18 24.31 0.1M
2021-01-13 24.06 24.27 24.05 24.23 0.1M
2021-01-12 24.20 24.20 23.92 24.05 0.1M
2021-01-11 24.24 24.24 23.95 24.13 0.1M
2021-01-08 24.28 24.37 24.20 24.27 0.1M
2021-01-07 24.37 24.52 24.15 24.25 0.1M
2021-01-06 24.65 24.65 24.36 24.37 0.1M
2021-01-05 24.45 24.72 24.45 24.62 0.2M
2021-01-04 24.49 24.60 24.39 24.51 0.1M