Annaly Capital Pref G

NLY_pg
🏛️ usa →
25.12
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 22.83 23.09 22.75 23.09 0.0M
2022-12-29 22.51 22.94 22.51 22.69 0.0M
2022-12-28 22.63 22.95 22.34 22.65 0.0M
2022-12-27 22.40 22.63 22.40 22.51 0.0M
2022-12-23 22.79 22.95 22.40 22.72 0.0M
2022-12-22 23.01 23.22 22.81 22.94 0.0M
2022-12-21 22.88 23.30 22.88 23.25 0.0M
2022-12-20 22.75 22.98 22.48 22.91 0.0M
2022-12-19 22.78 22.90 22.43 22.75 0.0M
2022-12-16 22.19 22.88 22.19 22.78 0.0M
2022-12-15 22.45 22.45 22.25 22.25 0.0M
2022-12-14 22.30 22.45 22.17 22.44 0.0M
2022-12-13 22.38 22.43 22.27 22.30 0.0M
2022-12-12 22.35 22.47 22.00 22.16 0.0M
2022-12-09 22.56 22.73 22.20 22.25 0.0M
2022-12-08 22.84 22.85 22.60 22.72 0.0M
2022-12-07 22.80 22.85 22.65 22.80 0.0M
2022-12-06 22.83 22.99 22.63 22.77 0.0M
2022-12-05 22.92 23.00 22.79 22.84 0.0M
2022-12-02 22.99 23.01 22.80 23.00 0.0M
2022-12-01 22.82 23.10 22.76 23.00 0.0M
2022-11-30 22.92 23.00 22.70 23.00 0.0M
2022-11-29 23.41 23.41 23.09 23.13 0.0M
2022-11-28 23.46 23.50 23.18 23.39 0.0M
2022-11-25 23.35 23.47 23.26 23.40 0.0M
2022-11-23 23.15 23.40 23.10 23.29 0.0M
2022-11-22 23.01 23.17 22.98 23.17 0.0M
2022-11-21 22.88 23.14 22.81 23.09 0.0M
2022-11-18 22.62 22.90 22.60 22.85 0.0M
2022-11-17 22.72 22.88 22.45 22.62 0.0M
2022-11-16 23.10 23.17 22.64 22.94 0.1M
2022-11-15 22.90 23.20 22.90 23.05 0.0M
2022-11-14 22.90 23.07 22.87 22.87 0.0M
2022-11-11 22.94 23.07 22.79 22.94 0.0M
2022-11-10 22.57 22.96 22.57 22.96 0.1M
2022-11-09 22.40 22.70 22.20 22.32 0.1M
2022-11-08 21.81 22.48 21.51 22.40 0.1M
2022-11-07 21.19 21.72 21.19 21.70 0.0M
2022-11-04 20.82 21.24 20.74 21.13 0.0M
2022-11-03 20.75 20.85 20.32 20.77 0.0M
2022-11-02 20.95 21.20 20.71 20.87 0.0M
2022-11-01 20.58 21.14 20.52 21.01 0.1M
2022-10-31 20.50 20.96 20.24 20.44 0.1M
2022-10-28 20.62 20.62 20.27 20.51 0.0M
2022-10-27 20.29 20.48 20.17 20.45 0.0M
2022-10-26 19.75 20.20 19.75 20.17 0.0M
2022-10-25 19.50 19.88 19.50 19.79 0.0M
2022-10-24 19.82 19.82 19.27 19.56 0.1M
2022-10-21 19.60 19.85 19.57 19.72 0.0M
2022-10-20 20.40 20.40 19.72 19.86 0.1M
2022-10-19 20.55 20.55 20.11 20.11 0.0M
2022-10-18 20.74 21.11 20.59 20.59 0.0M
2022-10-17 20.48 20.85 20.45 20.61 0.0M
2022-10-14 20.63 20.67 20.28 20.31 0.0M
2022-10-13 20.19 20.76 20.01 20.56 0.1M
2022-10-12 20.70 20.70 20.32 20.50 0.0M
2022-10-11 20.36 20.80 20.31 20.75 0.0M
2022-10-10 20.50 20.79 20.27 20.44 0.1M
2022-10-07 21.00 21.01 20.34 20.66 0.0M
2022-10-06 21.29 21.35 21.11 21.20 0.1M
2022-10-05 21.48 21.53 20.85 21.37 0.0M
2022-10-04 21.70 21.83 21.60 21.61 0.1M
2022-10-03 21.20 21.74 20.83 21.50 0.0M
2022-09-30 20.71 21.50 20.53 21.22 0.1M
2022-09-29 20.63 20.63 20.11 20.52 0.1M
2022-09-28 20.24 20.96 20.24 20.68 0.1M
2022-09-27 20.41 20.66 20.11 20.35 0.0M
2022-09-26 20.91 21.02 20.34 20.56 0.0M
2022-09-23 21.29 21.29 20.58 21.08 0.1M
2022-09-22 21.39 21.49 21.23 21.29 0.0M
2022-09-21 21.48 21.71 21.42 21.60 0.0M
2022-09-20 21.57 21.62 21.35 21.48 0.0M
2022-09-19 21.51 21.80 21.51 21.68 0.0M
2022-09-16 21.59 21.82 21.48 21.54 0.0M
2022-09-15 21.83 22.03 21.69 21.70 0.0M
2022-09-14 21.90 22.20 21.81 21.92 0.0M
2022-09-13 22.15 22.25 22.02 22.02 0.0M
2022-09-12 22.34 22.57 22.25 22.30 0.0M
2022-09-09 22.62 22.64 22.30 22.40 0.0M
2022-09-08 22.13 22.50 22.04 22.50 0.0M
2022-09-07 22.10 22.44 22.01 22.01 0.0M
2022-09-06 22.50 22.52 22.02 22.03 0.0M
2022-09-02 22.43 22.61 22.32 22.45 0.0M
2022-09-01 22.35 22.40 22.12 22.40 0.0M
2022-08-31 22.62 22.62 22.24 22.44 0.0M
2022-08-30 23.07 23.08 22.73 22.86 0.0M
2022-08-29 22.78 23.29 22.75 22.98 0.0M
2022-08-26 22.65 22.85 22.52 22.79 0.0M
2022-08-25 22.53 22.74 22.38 22.70 0.0M
2022-08-24 22.46 22.73 22.21 22.45 0.0M
2022-08-23 22.49 22.67 22.31 22.46 0.0M
2022-08-22 22.62 22.68 22.50 22.56 0.0M
2022-08-19 22.83 22.83 22.65 22.73 0.0M
2022-08-18 22.87 22.94 22.84 22.90 0.0M
2022-08-17 23.05 23.05 22.79 22.80 0.0M
2022-08-16 23.09 23.20 23.01 23.20 0.0M
2022-08-15 23.06 23.15 23.00 23.15 0.0M
2022-08-12 22.85 23.07 22.84 23.06 0.0M
2022-08-11 23.00 23.00 22.85 22.89 0.0M
2022-08-10 22.87 22.99 22.77 22.85 0.0M
2022-08-09 22.90 22.90 22.62 22.74 0.0M
2022-08-08 22.84 23.02 22.72 22.90 0.1M
2022-08-05 23.06 23.16 22.67 22.79 0.1M
2022-08-04 23.06 23.20 22.91 23.16 0.1M
2022-08-03 22.70 23.19 22.67 23.18 0.1M
2022-08-02 22.71 22.72 22.51 22.68 0.0M
2022-08-01 22.32 22.76 22.32 22.66 0.1M
2022-07-29 21.68 22.46 21.55 22.32 0.1M
2022-07-28 21.10 21.61 21.10 21.61 0.0M
2022-07-27 20.98 21.10 20.89 21.09 0.0M
2022-07-26 20.94 21.17 20.86 20.95 0.0M
2022-07-25 20.83 21.10 20.78 20.98 0.0M
2022-07-22 20.97 21.07 20.73 20.80 0.0M
2022-07-21 20.64 20.99 20.58 20.94 0.0M
2022-07-20 20.42 20.68 20.42 20.64 0.0M
2022-07-19 20.66 20.74 20.42 20.48 0.1M
2022-07-18 20.55 20.66 20.50 20.54 0.0M
2022-07-15 20.60 20.65 20.52 20.60 0.0M
2022-07-14 20.74 20.85 20.40 20.60 0.1M
2022-07-13 20.50 20.78 20.50 20.76 0.0M
2022-07-12 20.39 20.68 20.39 20.59 0.0M
2022-07-11 20.40 20.46 20.26 20.33 0.0M
2022-07-08 20.44 20.48 20.23 20.34 0.0M
2022-07-07 20.18 20.50 20.18 20.38 0.1M
2022-07-06 20.39 20.39 20.15 20.26 0.0M
2022-07-05 20.41 20.43 20.15 20.31 0.1M
2022-07-01 20.23 20.68 20.14 20.40 0.1M
2022-06-30 20.11 20.39 20.01 20.13 0.1M
2022-06-29 20.26 20.26 19.91 20.03 0.1M
2022-06-28 19.84 20.20 19.56 20.18 0.1M
2022-06-27 20.06 20.08 19.65 19.83 0.1M
2022-06-24 19.91 20.26 19.82 20.02 0.1M
2022-06-23 19.86 20.11 19.80 19.85 0.0M
2022-06-22 19.84 20.16 19.75 19.85 0.0M
2022-06-21 20.03 20.43 19.84 19.98 0.0M
2022-06-17 20.40 20.46 19.95 19.95 0.0M
2022-06-16 20.73 20.76 20.11 20.26 0.1M
2022-06-15 20.70 21.15 20.57 21.00 0.1M
2022-06-14 21.26 21.39 20.52 20.69 0.1M
2022-06-13 21.90 21.90 21.20 21.23 0.1M
2022-06-10 22.20 22.20 21.85 22.08 0.0M
2022-06-09 22.58 22.68 22.28 22.28 0.0M
2022-06-08 22.85 22.85 22.63 22.63 0.0M
2022-06-07 22.78 22.90 22.65 22.88 0.0M
2022-06-06 22.88 23.00 22.76 22.76 0.0M
2022-06-03 22.60 22.98 22.60 22.86 0.0M
2022-06-02 23.12 23.12 22.75 22.87 0.0M
2022-06-01 23.01 23.33 23.01 23.22 0.0M
2022-05-31 22.96 23.34 22.60 23.30 0.1M
2022-05-27 22.96 23.30 22.89 23.25 0.0M
2022-05-26 22.59 22.98 22.59 22.81 0.0M
2022-05-25 22.34 22.60 22.34 22.57 0.0M
2022-05-24 22.28 22.33 22.05 22.30 0.0M
2022-05-23 22.47 22.47 22.04 22.20 0.0M
2022-05-20 22.42 22.46 22.20 22.36 0.0M
2022-05-19 22.06 22.48 22.06 22.43 0.0M
2022-05-18 22.09 22.24 22.03 22.16 0.0M
2022-05-17 22.06 22.21 21.90 22.00 0.0M
2022-05-16 22.24 22.24 22.01 22.12 0.0M
2022-05-13 22.20 22.28 22.07 22.19 0.0M
2022-05-12 22.28 22.46 21.96 22.10 0.1M
2022-05-11 22.36 22.51 22.25 22.36 0.0M
2022-05-10 21.93 22.41 21.93 22.33 0.0M
2022-05-09 22.01 22.12 21.70 21.79 0.1M
2022-05-06 22.00 22.19 21.75 22.17 0.1M
2022-05-05 22.21 22.22 22.01 22.10 0.0M
2022-05-04 22.29 22.37 22.01 22.23 0.0M
2022-05-03 22.71 22.75 22.27 22.32 0.1M
2022-05-02 23.01 23.60 22.70 22.85 0.1M
2022-04-29 23.67 23.85 23.20 23.20 0.1M
2022-04-28 23.01 23.90 23.01 23.85 0.0M
2022-04-27 23.44 23.44 23.08 23.12 0.1M
2022-04-26 23.63 23.64 23.35 23.35 0.0M
2022-04-25 23.44 23.53 23.30 23.53 0.0M
2022-04-22 23.49 23.54 23.32 23.44 0.0M
2022-04-21 23.67 23.73 23.46 23.49 0.1M
2022-04-20 23.40 23.73 23.36 23.70 0.0M
2022-04-19 23.16 23.50 23.16 23.33 0.0M
2022-04-18 23.47 23.50 23.20 23.31 0.0M
2022-04-14 23.53 23.60 23.17 23.35 0.2M
2022-04-13 23.26 23.64 23.26 23.56 0.1M
2022-04-12 22.87 23.42 22.83 23.31 0.0M
2022-04-11 22.88 23.01 22.75 22.75 0.0M
2022-04-08 23.00 23.09 22.76 23.00 0.0M
2022-04-07 23.20 23.21 22.98 23.11 0.0M
2022-04-06 23.30 23.39 23.09 23.28 0.0M
2022-04-05 23.49 23.50 23.26 23.44 0.0M
2022-04-04 23.30 23.56 23.30 23.52 0.0M
2022-04-01 23.21 23.46 22.88 23.46 0.0M
2022-03-31 23.53 23.54 23.27 23.27 0.1M
2022-03-30 23.58 23.58 23.29 23.37 0.0M
2022-03-29 23.42 23.49 23.29 23.49 0.0M
2022-03-28 23.23 23.41 23.20 23.27 0.0M
2022-03-25 23.74 23.74 23.27 23.36 0.0M
2022-03-24 23.87 23.87 23.56 23.61 0.0M
2022-03-23 23.69 23.87 23.61 23.86 0.0M
2022-03-22 23.47 23.71 23.39 23.71 0.0M
2022-03-21 23.18 23.50 23.17 23.49 0.1M
2022-03-18 23.05 23.40 22.93 23.15 0.0M
2022-03-17 22.70 23.25 22.70 23.05 0.0M
2022-03-16 22.51 22.70 22.50 22.70 0.1M
2022-03-15 22.39 22.54 22.39 22.53 0.0M
2022-03-14 22.57 22.57 22.28 22.32 0.1M
2022-03-11 22.72 22.72 22.53 22.59 0.0M
2022-03-10 22.46 22.69 22.30 22.62 0.1M
2022-03-09 21.88 22.56 21.88 22.56 0.1M
2022-03-08 21.83 21.98 21.59 21.66 0.1M
2022-03-07 22.86 22.86 21.79 22.01 0.1M
2022-03-04 22.94 22.94 22.70 22.77 0.0M
2022-03-03 22.87 23.02 22.80 22.85 0.0M
2022-03-02 22.80 22.94 22.75 22.82 0.0M
2022-03-01 22.89 23.12 22.76 22.77 0.0M
2022-02-28 22.96 23.14 22.74 22.74 0.1M
2022-02-25 23.21 23.38 23.13 23.23 0.0M
2022-02-24 23.07 23.30 22.90 23.15 0.0M
2022-02-23 23.55 23.55 23.15 23.30 0.0M
2022-02-22 23.65 23.65 23.40 23.42 0.0M
2022-02-18 23.60 23.68 23.41 23.68 0.0M
2022-02-17 23.58 23.68 23.44 23.68 0.1M
2022-02-16 23.41 23.79 23.15 23.71 0.0M
2022-02-15 23.22 23.43 23.05 23.34 0.0M
2022-02-14 23.47 23.62 22.96 23.02 0.2M
2022-02-11 23.85 23.97 23.47 23.65 0.1M
2022-02-10 24.10 24.21 23.80 23.97 0.0M
2022-02-09 24.30 24.40 24.08 24.10 0.0M
2022-02-08 24.21 24.34 24.10 24.20 0.1M
2022-02-07 24.05 24.50 23.91 24.36 0.1M
2022-02-04 24.50 24.50 23.97 24.04 0.1M
2022-02-03 24.51 24.51 24.25 24.37 0.1M
2022-02-02 24.79 24.85 24.57 24.71 0.1M
2022-02-01 24.70 24.90 24.65 24.79 0.0M
2022-01-31 24.80 24.99 24.64 24.74 0.1M
2022-01-28 24.66 24.84 24.00 24.80 0.1M
2022-01-27 24.93 25.01 24.69 24.80 0.1M
2022-01-26 24.95 25.03 24.81 24.84 0.0M
2022-01-25 25.00 25.03 24.93 24.95 0.0M
2022-01-24 25.07 25.11 24.90 25.06 0.0M
2022-01-21 25.17 25.19 25.08 25.13 0.0M
2022-01-20 25.18 25.25 25.16 25.16 0.0M
2022-01-19 25.25 25.25 25.16 25.18 0.0M
2022-01-18 25.20 25.25 25.15 25.21 0.0M
2022-01-14 25.21 25.27 25.17 25.27 0.0M
2022-01-13 25.17 25.27 25.17 25.21 0.0M
2022-01-12 25.25 25.25 25.15 25.24 0.0M
2022-01-11 25.05 25.19 25.05 25.18 0.0M
2022-01-10 25.17 25.18 25.05 25.08 0.0M
2022-01-07 25.13 25.27 25.13 25.17 0.0M
2022-01-06 25.10 25.32 25.06 25.27 0.0M
2022-01-05 25.34 25.35 25.14 25.15 0.0M
2022-01-04 25.38 25.38 25.25 25.29 0.0M
2022-01-03 25.45 25.46 25.30 25.45 0.0M