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
2023-12-29 24.78 24.94 24.66 24.70 0.0M
2023-12-28 24.55 24.67 24.55 24.67 0.0M
2023-12-27 24.54 24.67 24.54 24.59 0.0M
2023-12-26 24.56 24.69 24.52 24.53 0.0M
2023-12-22 24.69 24.73 24.51 24.61 0.0M
2023-12-21 24.77 24.80 24.57 24.59 0.0M
2023-12-20 24.60 24.72 24.60 24.68 0.0M
2023-12-19 24.70 24.76 24.53 24.59 0.0M
2023-12-18 24.64 24.70 24.50 24.68 0.0M
2023-12-15 24.65 24.65 24.55 24.64 0.0M
2023-12-14 24.70 24.81 24.60 24.65 0.0M
2023-12-13 24.65 24.70 24.51 24.68 0.0M
2023-12-12 24.61 24.66 24.53 24.65 0.0M
2023-12-11 24.63 24.63 24.39 24.54 0.0M
2023-12-08 24.41 24.62 24.35 24.55 0.0M
2023-12-07 24.65 24.75 24.50 24.50 0.0M
2023-12-06 24.63 24.64 24.50 24.52 0.0M
2023-12-05 24.70 24.83 24.64 24.69 0.0M
2023-12-04 24.75 24.85 24.61 24.76 0.0M
2023-12-01 24.85 24.87 24.73 24.86 0.0M
2023-11-30 24.59 24.98 24.44 24.94 0.1M
2023-11-29 25.00 25.17 24.96 25.02 0.0M
2023-11-28 24.92 25.00 24.92 24.99 0.0M
2023-11-27 24.89 24.99 24.78 24.98 0.0M
2023-11-24 24.75 24.89 24.74 24.86 0.0M
2023-11-22 24.73 24.80 24.61 24.74 0.0M
2023-11-21 24.76 24.82 24.75 24.75 0.0M
2023-11-20 24.72 24.76 24.56 24.76 0.0M
2023-11-17 24.36 24.68 24.33 24.53 0.0M
2023-11-16 24.89 24.90 24.06 24.32 0.2M
2023-11-15 24.80 24.90 24.71 24.87 0.0M
2023-11-14 24.90 24.94 24.72 24.80 0.1M
2023-11-13 24.67 24.81 24.51 24.70 0.0M
2023-11-10 24.63 24.87 24.47 24.71 0.0M
2023-11-09 24.59 24.59 24.41 24.53 0.0M
2023-11-08 24.33 24.65 24.33 24.63 0.0M
2023-11-07 24.54 24.54 24.40 24.45 0.0M
2023-11-06 24.59 24.64 24.38 24.60 0.0M
2023-11-03 24.46 24.73 24.31 24.63 0.0M
2023-11-02 24.16 24.48 24.06 24.41 0.0M
2023-11-01 23.16 24.03 23.16 23.98 0.1M
2023-10-31 22.70 23.37 22.64 23.16 0.1M
2023-10-30 22.87 22.87 22.39 22.65 0.1M
2023-10-27 23.31 23.44 22.75 22.87 0.1M
2023-10-26 23.75 23.90 23.25 23.50 0.0M
2023-10-25 24.22 24.22 23.62 23.80 0.1M
2023-10-24 24.31 24.42 24.10 24.15 0.0M
2023-10-23 24.39 24.44 24.20 24.34 0.1M
2023-10-20 24.30 24.47 24.19 24.44 0.0M
2023-10-19 24.34 24.39 24.25 24.28 0.0M
2023-10-18 24.51 24.52 24.30 24.37 0.0M
2023-10-17 24.31 24.58 24.31 24.54 0.0M
2023-10-16 24.43 24.43 24.30 24.36 0.0M
2023-10-13 24.48 24.59 24.31 24.35 0.0M
2023-10-12 24.75 24.75 24.48 24.62 0.0M
2023-10-11 24.69 24.75 24.63 24.75 0.0M
2023-10-10 24.44 24.71 24.44 24.69 0.0M
2023-10-09 24.40 24.66 24.34 24.51 0.0M
2023-10-06 24.30 24.50 24.30 24.45 0.0M
2023-10-05 24.35 24.66 24.21 24.41 0.0M
2023-10-04 24.54 24.54 24.28 24.30 0.0M
2023-10-03 24.77 24.77 24.40 24.51 0.0M
2023-10-02 24.73 24.82 24.51 24.82 0.0M
2023-09-29 25.00 25.11 24.73 24.79 0.1M
2023-09-28 24.54 24.97 24.13 24.93 0.0M
2023-09-27 24.74 24.77 24.30 24.55 0.0M
2023-09-26 24.66 24.87 24.58 24.59 0.0M
2023-09-25 24.50 24.89 24.50 24.70 0.0M
2023-09-22 24.80 24.88 24.66 24.74 0.0M
2023-09-21 24.95 24.95 24.63 24.65 0.0M
2023-09-20 24.95 25.05 24.95 25.02 0.0M
2023-09-19 24.94 25.10 24.88 24.89 0.0M
2023-09-18 25.07 25.07 24.93 24.95 0.0M
2023-09-15 24.88 25.09 24.88 25.07 0.0M
2023-09-14 24.99 25.00 24.86 25.00 0.0M
2023-09-13 24.94 25.00 24.88 25.00 0.0M
2023-09-12 24.93 24.93 24.82 24.87 0.0M
2023-09-11 24.87 24.96 24.80 24.96 0.0M
2023-09-08 25.00 25.00 24.81 24.81 0.0M
2023-09-07 24.91 25.00 24.90 24.90 0.0M
2023-09-06 24.97 25.00 24.90 25.00 0.0M
2023-09-05 25.09 25.10 24.92 25.00 0.0M
2023-09-01 25.13 25.18 25.03 25.13 0.0M
2023-08-31 24.91 25.37 24.90 25.24 0.1M
2023-08-30 25.43 25.43 25.30 25.35 0.0M
2023-08-29 25.18 25.36 25.12 25.34 0.0M
2023-08-28 25.03 25.18 25.03 25.11 0.0M
2023-08-25 25.24 25.29 25.00 25.02 0.1M
2023-08-24 25.28 25.28 25.00 25.10 0.0M
2023-08-23 25.18 25.21 25.06 25.19 0.0M
2023-08-22 25.06 25.15 25.05 25.10 0.0M
2023-08-21 25.03 25.06 24.96 25.02 0.0M
2023-08-18 24.98 25.05 24.96 25.02 0.0M
2023-08-17 25.01 25.04 24.96 24.98 0.0M
2023-08-16 25.07 25.16 24.98 25.00 0.0M
2023-08-15 25.07 25.18 25.04 25.07 0.0M
2023-08-14 25.02 25.10 25.00 25.08 0.0M
2023-08-11 25.00 25.17 25.00 25.00 0.0M
2023-08-10 25.12 25.18 25.00 25.04 0.0M
2023-08-09 25.00 25.13 24.99 25.07 0.0M
2023-08-08 24.96 25.14 24.95 24.99 0.0M
2023-08-07 24.97 25.10 24.95 25.06 0.0M
2023-08-04 25.09 25.09 24.95 24.98 0.0M
2023-08-03 24.90 24.99 24.87 24.97 0.1M
2023-08-02 24.95 25.15 24.85 25.04 0.0M
2023-08-01 25.11 25.11 24.97 25.00 0.0M
2023-07-31 25.12 25.12 24.94 25.00 0.0M
2023-07-28 24.93 25.12 24.89 24.95 0.0M
2023-07-27 25.10 25.17 24.90 25.01 0.0M
2023-07-26 25.01 25.10 25.00 25.07 0.0M
2023-07-25 25.07 25.09 24.93 25.01 0.0M
2023-07-24 25.00 25.05 24.96 25.04 0.0M
2023-07-21 24.92 25.05 24.92 25.05 0.0M
2023-07-20 24.98 24.99 24.79 24.98 0.0M
2023-07-19 24.96 25.05 24.88 24.95 0.0M
2023-07-18 24.75 24.98 24.74 24.98 0.0M
2023-07-17 24.76 24.83 24.72 24.80 0.0M
2023-07-14 24.75 24.83 24.62 24.80 0.0M
2023-07-13 24.75 24.85 24.67 24.85 0.0M
2023-07-12 24.63 24.74 24.54 24.70 0.0M
2023-07-11 24.64 24.74 24.60 24.63 0.0M
2023-07-10 24.05 24.62 24.05 24.51 0.0M
2023-07-07 24.07 24.56 24.07 24.27 0.0M
2023-07-06 24.05 24.23 24.05 24.23 0.0M
2023-07-05 24.48 24.74 24.28 24.28 0.0M
2023-07-03 24.57 24.63 24.48 24.60 0.0M
2023-06-30 24.31 24.78 23.99 24.70 0.1M
2023-06-29 24.10 24.25 23.95 24.13 0.0M
2023-06-28 24.14 24.14 23.94 24.09 0.0M
2023-06-27 23.90 24.10 23.90 24.00 0.0M
2023-06-26 24.05 24.18 23.93 24.00 0.1M
2023-06-23 24.00 24.14 23.89 24.02 0.0M
2023-06-22 24.00 24.18 23.77 24.18 0.0M
2023-06-21 23.84 24.00 23.78 23.99 0.0M
2023-06-20 23.99 24.05 23.72 23.94 0.0M
2023-06-16 23.89 24.25 23.71 24.02 0.1M
2023-06-15 23.80 23.95 23.74 23.80 0.0M
2023-06-14 23.71 23.80 23.62 23.67 0.0M
2023-06-13 23.70 24.04 23.66 23.78 0.0M
2023-06-12 23.66 23.81 23.63 23.75 0.0M
2023-06-09 23.89 23.96 23.70 23.70 0.0M
2023-06-08 23.85 24.08 23.71 23.83 0.0M
2023-06-07 23.99 24.10 23.85 23.86 0.0M
2023-06-06 23.80 24.03 23.80 23.90 0.0M
2023-06-05 24.06 24.10 23.80 23.80 0.0M
2023-06-02 23.64 24.10 23.63 24.04 0.0M
2023-06-01 23.48 23.95 23.48 23.74 0.0M
2023-05-31 23.19 23.83 23.17 23.70 0.1M
2023-05-30 24.05 24.05 23.76 23.76 0.0M
2023-05-26 23.90 24.00 23.67 23.98 0.1M
2023-05-25 23.80 24.03 23.75 23.75 0.0M
2023-05-24 23.99 24.01 23.83 23.83 0.0M
2023-05-23 23.96 24.05 23.88 24.01 0.0M
2023-05-22 23.63 23.97 23.56 23.92 0.0M
2023-05-19 23.72 23.80 23.61 23.80 0.0M
2023-05-18 23.39 23.81 23.39 23.67 0.0M
2023-05-17 23.22 23.80 22.97 23.69 0.1M
2023-05-16 23.36 23.50 22.86 23.14 0.1M
2023-05-15 23.26 23.50 23.26 23.42 0.0M
2023-05-12 23.43 23.48 23.30 23.36 0.0M
2023-05-11 23.24 23.40 23.04 23.40 0.0M
2023-05-10 23.31 23.34 23.11 23.15 0.0M
2023-05-09 23.12 23.34 22.97 23.27 0.0M
2023-05-08 23.46 23.46 23.18 23.35 0.0M
2023-05-05 23.38 23.59 22.76 23.45 0.0M
2023-05-04 23.63 23.65 23.16 23.19 0.1M
2023-05-03 23.70 23.98 23.65 23.71 0.1M
2023-05-02 23.86 23.99 23.57 23.78 0.0M
2023-05-01 24.07 24.07 23.83 24.00 0.1M
2023-04-28 23.95 24.09 23.85 23.99 0.1M
2023-04-27 23.83 24.00 23.78 24.00 0.0M
2023-04-26 23.56 23.90 23.56 23.78 0.0M
2023-04-25 23.67 23.78 23.61 23.61 0.0M
2023-04-24 23.94 23.95 23.65 23.78 0.0M
2023-04-21 23.92 24.07 23.76 24.07 0.0M
2023-04-20 24.05 24.05 23.85 23.90 0.0M
2023-04-19 23.62 24.24 23.62 24.05 0.1M
2023-04-18 23.75 23.75 23.57 23.70 0.0M
2023-04-17 23.79 23.81 23.63 23.81 0.0M
2023-04-14 23.47 23.80 23.40 23.64 0.0M
2023-04-13 23.55 23.70 23.35 23.57 0.0M
2023-04-12 23.49 23.62 23.16 23.49 0.0M
2023-04-11 23.27 23.52 23.27 23.47 0.0M
2023-04-10 23.29 23.29 23.09 23.28 0.0M
2023-04-06 23.24 23.48 23.07 23.31 0.0M
2023-04-05 23.30 23.36 23.09 23.25 0.0M
2023-04-04 23.49 23.49 23.11 23.32 0.0M
2023-04-03 23.63 23.64 23.12 23.36 0.0M
2023-03-31 23.28 24.08 23.13 23.81 0.2M
2023-03-30 22.43 22.99 22.43 22.95 0.0M
2023-03-29 22.65 23.16 22.42 22.65 0.0M
2023-03-28 22.13 22.76 22.05 22.46 0.0M
2023-03-27 22.40 22.61 22.10 22.14 0.0M
2023-03-24 22.40 22.71 22.23 22.33 0.0M
2023-03-23 22.80 23.00 22.55 22.56 0.0M
2023-03-22 22.99 23.08 22.59 22.71 0.0M
2023-03-21 22.55 23.07 22.55 22.78 0.0M
2023-03-20 22.40 22.72 22.38 22.45 0.0M
2023-03-17 22.95 22.95 22.25 22.50 0.0M
2023-03-16 22.25 23.29 22.12 22.85 0.0M
2023-03-15 22.35 22.65 22.10 22.34 0.0M
2023-03-14 22.85 23.15 22.50 22.55 0.0M
2023-03-13 22.82 23.29 22.10 22.61 0.1M
2023-03-10 23.35 23.52 22.39 23.30 0.1M
2023-03-09 23.87 23.94 23.35 23.35 0.1M
2023-03-08 23.76 23.97 23.71 23.80 0.0M
2023-03-07 24.09 24.13 23.59 23.71 0.1M
2023-03-06 24.23 24.34 23.94 24.09 0.1M
2023-03-03 24.26 24.35 24.05 24.13 0.0M
2023-03-02 24.19 24.26 23.92 24.09 0.0M
2023-03-01 24.50 24.55 24.15 24.28 0.0M
2023-02-28 24.61 24.70 24.35 24.64 0.1M
2023-02-27 25.04 25.07 24.71 24.89 0.1M
2023-02-24 25.07 25.07 24.75 24.91 0.0M
2023-02-23 25.00 25.19 24.63 25.07 0.1M
2023-02-22 24.50 25.10 24.50 25.02 0.1M
2023-02-21 24.75 24.75 24.32 24.39 0.0M
2023-02-17 24.50 24.75 24.50 24.75 0.0M
2023-02-16 24.40 24.75 24.39 24.71 0.1M
2023-02-15 24.39 24.45 24.30 24.43 0.0M
2023-02-14 24.26 24.40 24.24 24.35 0.0M
2023-02-13 24.15 24.34 23.94 24.30 0.1M
2023-02-10 23.91 24.21 23.91 24.17 0.0M
2023-02-09 24.08 24.30 23.70 24.10 0.1M
2023-02-08 23.71 24.20 23.71 24.07 0.1M
2023-02-07 23.78 23.90 23.70 23.70 0.0M
2023-02-06 23.89 23.89 23.70 23.84 0.1M
2023-02-03 24.00 24.00 23.90 23.90 0.0M
2023-02-02 24.21 24.25 23.89 24.00 0.0M
2023-02-01 23.89 24.20 23.89 24.10 0.1M
2023-01-31 23.87 24.05 23.87 24.03 0.0M
2023-01-30 24.10 24.10 23.75 23.87 0.0M
2023-01-27 24.12 24.13 23.92 24.12 0.0M
2023-01-26 24.12 24.13 24.00 24.07 0.0M
2023-01-25 23.96 24.25 23.96 24.14 0.0M
2023-01-24 23.88 24.25 23.84 24.00 0.0M
2023-01-23 23.88 24.14 23.84 24.14 0.0M
2023-01-20 24.02 24.03 23.87 23.98 0.0M
2023-01-19 24.10 24.15 23.62 23.93 0.0M
2023-01-18 23.79 24.19 23.71 24.19 0.1M
2023-01-17 23.81 23.90 23.66 23.81 0.0M
2023-01-13 23.83 23.92 23.83 23.91 0.0M
2023-01-12 23.66 23.91 23.66 23.80 0.0M
2023-01-11 23.42 23.74 23.35 23.70 0.1M
2023-01-10 23.33 23.57 23.30 23.50 0.0M
2023-01-09 23.00 23.37 23.00 23.30 0.0M
2023-01-06 23.21 23.62 23.21 23.38 0.0M
2023-01-05 22.93 23.32 22.93 23.31 0.0M
2023-01-04 23.10 23.19 22.90 23.13 0.0M
2023-01-03 23.12 23.12 22.90 23.02 0.0M