Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.790 +0.240 (+2.81%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.268	9.445	9.250	9.392	833,086	+0.21(+2.31%)
Apr 27, 2023	9.179	9.321	9.144	9.179	813,955	+0.08(+0.88%)
Apr 26, 2023	9.117	9.259	9.055	9.100	634,087	+0.02(+0.19%)
Apr 25, 2023	9.224	9.272	9.060	9.082	622,838	-0.22(-2.38%)
Apr 24, 2023	9.339	9.401	9.090	9.303	662,618	-0.07(-0.76%)
Apr 21, 2023	9.374	9.392	9.234	9.374	472,421	+0.04(+0.38%)
Apr 20, 2023	9.206	9.339	9.157	9.339	720,666	+0.05(+0.57%)
Apr 19, 2023	9.109	9.334	9.073	9.286	643,745	+0.11(+1.16%)
Apr 18, 2023	9.348	9.383	9.126	9.179	624,760	-0.17(-1.80%)
Apr 17, 2023	9.117	9.365	9.047	9.348	951,581	+0.27(+3.02%)
Apr 14, 2023	9.179	9.224	8.958	9.073	880,337	-0.11(-1.16%)
Apr 13, 2023	9.188	9.250	9.002	9.179	1,003,694	-0.02(-0.19%)
Apr 12, 2023	9.259	9.303	9.104	9.197	802,114	+0.06(+0.68%)
Apr 11, 2023	9.250	9.286	9.100	9.135	1,209,643	-0.06(-0.67%)
Apr 10, 2023	9.489	9.507	8.896	9.197	1,550,598	-0.33(-3.44%)
Apr 06, 2023	9.525	9.578	9.405	9.525	1,335,960	+0.01(+0.09%)
Apr 05, 2023	9.465	9.776	9.443	9.516	1,703,010	+0.05(+0.54%)
Apr 04, 2023	9.388	9.490	9.213	9.465	1,869,857	+0.15(+1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.