NYSE - Nasdaq Real Time Price • USD
Chimera Investment Corporation (CIM)
As of 1:39 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1500 | 4.2500 | 4.1600 | 4.2200 | 4.2200 | 585,600 |
| Apr 25, 2024 | 4.1000 | 4.1700 | 4.0800 | 4.1500 | 4.1500 | 1,583,100 |
| Apr 24, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 918,400 |
| Apr 23, 2024 | 4.1100 | 4.2200 | 4.1000 | 4.1800 | 4.1800 | 821,900 |
| Apr 22, 2024 | 4.1200 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 1,016,400 |
| Apr 19, 2024 | 4.0000 | 4.1300 | 4.0000 | 4.1100 | 4.1100 | 1,360,300 |
| Apr 18, 2024 | 3.9900 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 1,142,300 |
| Apr 17, 2024 | 3.9900 | 4.0300 | 3.9400 | 3.9700 | 3.9700 | 1,381,700 |
| Apr 16, 2024 | 4.0000 | 4.0100 | 3.9200 | 3.9500 | 3.9500 | 1,379,800 |
| Apr 15, 2024 | 4.0800 | 4.1400 | 3.9700 | 4.0300 | 4.0300 | 2,165,300 |
| Apr 12, 2024 | 4.1300 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 1,105,600 |
| Apr 11, 2024 | 4.1500 | 4.1600 | 4.0400 | 4.1400 | 4.1400 | 1,648,200 |
| Apr 10, 2024 | 4.2600 | 4.2600 | 4.0600 | 4.1000 | 4.1000 | 2,317,800 |
| Apr 9, 2024 | 4.3300 | 4.3800 | 4.3100 | 4.3700 | 4.3700 | 1,111,000 |
| Apr 8, 2024 | 4.3500 | 4.3700 | 4.2900 | 4.3100 | 4.3100 | 1,185,400 |
| Apr 5, 2024 | 0.1100 Dividend | |||||
| Apr 5, 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 1,257,400 |
| Apr 4, 2024 | 4.5300 | 4.5700 | 4.4400 | 4.4400 | 4.3300 | 2,097,100 |
| Apr 3, 2024 | 4.4300 | 4.5200 | 4.4100 | 4.4900 | 4.3788 | 1,749,400 |
| Apr 2, 2024 | 4.5000 | 4.5300 | 4.4400 | 4.4600 | 4.3495 | 1,092,600 |
| Apr 1, 2024 | 4.6100 | 4.6100 | 4.5300 | 4.5400 | 4.4275 | 1,428,300 |
| Mar 28, 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6100 | 4.4958 | 1,209,700 |
| Mar 27, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.4275 | 1,287,000 |
| Mar 26, 2024 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | 4.3105 | 942,700 |
| Mar 25, 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5200 | 4.4080 | 992,100 |
| Mar 22, 2024 | 4.6000 | 4.6300 | 4.4900 | 4.4900 | 4.3788 | 1,380,500 |
| Mar 21, 2024 | 4.5200 | 4.6800 | 4.5000 | 4.6000 | 4.4860 | 1,817,300 |
| Mar 20, 2024 | 4.3600 | 4.5600 | 4.3400 | 4.5000 | 4.3885 | 1,383,200 |
| Mar 19, 2024 | 4.4100 | 4.4600 | 4.3600 | 4.3800 | 4.2715 | 1,487,300 |
| Mar 18, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4200 | 4.3105 | 1,508,400 |
| Mar 15, 2024 | 4.3700 | 4.5800 | 4.3500 | 4.5200 | 4.4080 | 11,360,800 |
| Mar 14, 2024 | 4.5400 | 4.5700 | 4.3900 | 4.4000 | 4.2910 | 1,625,500 |
| Mar 13, 2024 | 4.5200 | 4.6300 | 4.5200 | 4.5800 | 4.4665 | 1,759,200 |
| Mar 12, 2024 | 4.4900 | 4.5700 | 4.4500 | 4.5400 | 4.4275 | 2,567,300 |
| Mar 11, 2024 | 4.4500 | 4.5500 | 4.4200 | 4.5200 | 4.4080 | 1,589,100 |
| Mar 8, 2024 | 4.4700 | 4.5500 | 4.4400 | 4.4700 | 4.3593 | 2,269,100 |
| Mar 7, 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4500 | 4.3398 | 1,238,600 |
| Mar 6, 2024 | 4.3500 | 4.4300 | 4.3300 | 4.4000 | 4.2910 | 1,469,900 |
| Mar 5, 2024 | 4.2800 | 4.3500 | 4.2700 | 4.3300 | 4.2227 | 1,714,600 |
| Mar 4, 2024 | 4.3800 | 4.3900 | 4.2900 | 4.3100 | 4.2032 | 1,400,900 |
| Mar 1, 2024 | 4.3500 | 4.4300 | 4.3200 | 4.3800 | 4.2715 | 1,430,200 |
| Feb 29, 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3600 | 4.2520 | 2,034,500 |
| Feb 28, 2024 | 4.3200 | 4.3300 | 4.2400 | 4.2500 | 4.1447 | 2,295,500 |
| Feb 27, 2024 | 4.3900 | 4.3900 | 4.3100 | 4.3700 | 4.2617 | 1,519,400 |
| Feb 26, 2024 | 4.4000 | 4.4700 | 4.3500 | 4.3600 | 4.2520 | 1,083,000 |
| Feb 23, 2024 | 4.3500 | 4.4800 | 4.3000 | 4.4300 | 4.3202 | 2,275,400 |
| Feb 22, 2024 | 4.3300 | 4.4100 | 4.3200 | 4.3600 | 4.2520 | 1,699,200 |
| Feb 21, 2024 | 4.3600 | 4.3800 | 4.3100 | 4.3400 | 4.2325 | 1,414,100 |
| Feb 20, 2024 | 4.3700 | 4.4200 | 4.3200 | 4.3700 | 4.2617 | 1,397,800 |
| Feb 16, 2024 | 4.3900 | 4.4700 | 4.3400 | 4.4300 | 4.3202 | 1,657,900 |
| Feb 15, 2024 | 4.2500 | 4.4900 | 4.2500 | 4.4400 | 4.3300 | 2,574,900 |
| Feb 14, 2024 | 4.4900 | 4.5300 | 4.1700 | 4.2200 | 4.1155 | 6,401,500 |
| Feb 13, 2024 | 4.6600 | 4.6900 | 4.4300 | 4.5100 | 4.3983 | 4,586,700 |
| Feb 12, 2024 | 4.6900 | 4.7900 | 4.6700 | 4.7800 | 4.6616 | 2,144,900 |
| Feb 9, 2024 | 4.6200 | 4.6800 | 4.5800 | 4.6700 | 4.5543 | 1,775,100 |
| Feb 8, 2024 | 4.5200 | 4.6300 | 4.4900 | 4.5900 | 4.4763 | 2,009,800 |
| Feb 7, 2024 | 4.7500 | 4.7600 | 4.5200 | 4.5200 | 4.4080 | 2,572,100 |
| Feb 6, 2024 | 4.6500 | 4.7400 | 4.6200 | 4.7100 | 4.5933 | 1,491,100 |
| Feb 5, 2024 | 4.7300 | 4.7500 | 4.5900 | 4.6600 | 4.5445 | 2,207,100 |
| Feb 2, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7700 | 4.6518 | 1,793,100 |
| Feb 1, 2024 | 4.8400 | 4.9100 | 4.7400 | 4.8900 | 4.7689 | 2,328,700 |
| Jan 31, 2024 | 5.0100 | 5.0300 | 4.8000 | 4.8000 | 4.6811 | 2,887,000 |
| Jan 30, 2024 | 5.1100 | 5.1300 | 4.9700 | 4.9900 | 4.8664 | 1,760,700 |
| Jan 29, 2024 | 5.0400 | 5.1400 | 5.0300 | 5.1400 | 5.0127 | 1,708,500 |
| Jan 26, 2024 | 5.0100 | 5.0700 | 4.9900 | 5.0300 | 4.9054 | 1,468,200 |
| Jan 25, 2024 | 4.9900 | 5.0400 | 4.9100 | 4.9700 | 4.8469 | 1,475,300 |
| Jan 24, 2024 | 5.0000 | 5.0700 | 4.9400 | 4.9400 | 4.8176 | 1,148,500 |
| Jan 23, 2024 | 4.9500 | 5.0000 | 4.9400 | 4.9800 | 4.8566 | 1,066,500 |
| Jan 22, 2024 | 4.9700 | 5.0400 | 4.9100 | 4.9300 | 4.8079 | 1,424,600 |
| Jan 19, 2024 | 4.9400 | 4.9700 | 4.8400 | 4.9400 | 4.8176 | 1,300,000 |
| Jan 18, 2024 | 4.9200 | 4.9900 | 4.8300 | 4.9100 | 4.7884 | 1,585,800 |
| Jan 17, 2024 | 4.8800 | 4.9900 | 4.8400 | 4.9100 | 4.7884 | 1,548,000 |
| Jan 16, 2024 | 4.9100 | 4.9500 | 4.8500 | 4.9400 | 4.8176 | 1,706,800 |
| Jan 12, 2024 | 5.0300 | 5.1300 | 4.9500 | 4.9700 | 4.8469 | 1,957,700 |
| Jan 11, 2024 | 4.9900 | 5.0100 | 4.8800 | 4.9600 | 4.8371 | 2,031,700 |
| Jan 10, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0300 | 4.9054 | 1,519,500 |
| Jan 9, 2024 | 4.9600 | 5.0400 | 4.9300 | 4.9800 | 4.8566 | 1,122,400 |
| Jan 8, 2024 | 4.8700 | 5.0500 | 4.8700 | 5.0300 | 4.9054 | 2,457,700 |
| Jan 5, 2024 | 4.7500 | 4.9200 | 4.7200 | 4.9000 | 4.7786 | 1,939,200 |
| Jan 4, 2024 | 4.7700 | 4.8200 | 4.7500 | 4.7800 | 4.6616 | 1,567,700 |
| Jan 3, 2024 | 4.9100 | 4.9300 | 4.7600 | 4.7700 | 4.6518 | 2,581,900 |
| Jan 2, 2024 | 4.9500 | 5.0000 | 4.9200 | 4.9600 | 4.8371 | 2,034,100 |
| Dec 29, 2023 | 5.1000 | 5.1300 | 4.9900 | 4.9900 | 4.8664 | 3,159,600 |
| Dec 28, 2023 | 0.1100 Dividend | |||||
| Dec 28, 2023 | 5.1300 | 5.1800 | 5.0600 | 5.1400 | 5.0127 | 2,539,100 |
| Dec 27, 2023 | 5.3200 | 5.3300 | 5.2600 | 5.2800 | 5.0419 | 1,748,900 |
| Dec 26, 2023 | 5.2000 | 5.3500 | 5.2000 | 5.3200 | 5.0801 | 2,357,300 |
| Dec 22, 2023 | 5.2200 | 5.2700 | 5.1800 | 5.1900 | 4.9560 | 1,782,600 |
| Dec 21, 2023 | 5.1800 | 5.2200 | 5.1100 | 5.2200 | 4.9846 | 3,017,100 |
| Dec 20, 2023 | 5.1400 | 5.2500 | 5.1000 | 5.1100 | 4.8796 | 3,348,300 |
| Dec 19, 2023 | 4.9800 | 5.1800 | 4.9800 | 5.1600 | 4.9273 | 3,921,200 |
| Dec 18, 2023 | 5.0500 | 5.0800 | 4.9500 | 4.9600 | 4.7363 | 2,239,300 |
| Dec 15, 2023 | 5.1700 | 5.1800 | 4.9700 | 5.0200 | 4.7936 | 7,709,000 |
| Dec 14, 2023 | 5.1800 | 5.2600 | 5.1000 | 5.1800 | 4.9464 | 5,453,200 |
| Dec 13, 2023 | 4.9900 | 5.2000 | 4.9300 | 5.1100 | 4.8796 | 8,362,100 |
| Dec 12, 2023 | 4.9500 | 5.0100 | 4.8700 | 4.9600 | 4.7363 | 1,815,600 |
| Dec 11, 2023 | 5.0700 | 5.0800 | 4.9500 | 4.9500 | 4.7268 | 2,366,600 |
| Dec 8, 2023 | 5.1100 | 5.1900 | 5.0000 | 5.0900 | 4.8605 | 6,190,500 |
| Dec 7, 2023 | 5.1000 | 5.1800 | 5.0500 | 5.1800 | 4.9464 | 2,743,900 |
| Dec 6, 2023 | 5.2500 | 5.2600 | 5.0800 | 5.0800 | 4.8509 | 4,883,100 |
| Dec 5, 2023 | 5.3200 | 5.3300 | 5.1500 | 5.2000 | 4.9655 | 4,027,500 |
| Dec 4, 2023 | 5.3100 | 5.4000 | 5.3100 | 5.3400 | 5.0992 | 2,020,900 |
| Dec 1, 2023 | 5.2300 | 5.4100 | 5.1600 | 5.3600 | 5.1183 | 2,995,700 |
| Nov 30, 2023 | 5.2900 | 5.3000 | 5.2000 | 5.2100 | 4.9751 | 1,636,400 |
| Nov 29, 2023 | 5.1100 | 5.3100 | 5.1100 | 5.2900 | 5.0515 | 1,936,400 |
| Nov 28, 2023 | 5.0500 | 5.1000 | 4.9700 | 5.0800 | 4.8509 | 964,100 |
| Nov 27, 2023 | 5.0300 | 5.0700 | 5.0000 | 5.0500 | 4.8223 | 1,467,300 |
| Nov 24, 2023 | 5.0600 | 5.0900 | 5.0200 | 5.0400 | 4.8127 | 742,900 |
| Nov 22, 2023 | 5.0900 | 5.1000 | 5.0300 | 5.0600 | 4.8318 | 968,300 |
| Nov 21, 2023 | 5.0300 | 5.0700 | 5.0200 | 5.0400 | 4.8127 | 917,300 |
| Nov 20, 2023 | 5.0100 | 5.0800 | 4.9700 | 5.0600 | 4.8318 | 1,096,200 |
| Nov 17, 2023 | 5.0600 | 5.0900 | 5.0100 | 5.0500 | 4.8223 | 1,110,600 |
| Nov 16, 2023 | 5.0900 | 5.1200 | 4.9700 | 5.0000 | 4.7745 | 1,349,900 |
| Nov 15, 2023 | 4.9900 | 5.1200 | 4.9900 | 5.1200 | 4.8891 | 1,477,200 |
| Nov 14, 2023 | 4.8700 | 5.0300 | 4.8100 | 5.0000 | 4.7745 | 2,073,700 |
| Nov 13, 2023 | 4.6700 | 4.7400 | 4.6500 | 4.6800 | 4.4690 | 999,200 |
| Nov 10, 2023 | 4.6600 | 4.7400 | 4.6600 | 4.7200 | 4.5072 | 1,315,000 |
| Nov 9, 2023 | 4.8500 | 4.8900 | 4.6300 | 4.6400 | 4.4308 | 1,268,700 |
| Nov 8, 2023 | 4.8500 | 4.8700 | 4.7800 | 4.8200 | 4.6027 | 1,218,000 |
| Nov 7, 2023 | 4.8800 | 4.9200 | 4.8200 | 4.8700 | 4.6504 | 1,372,000 |
| Nov 6, 2023 | 4.8500 | 4.9100 | 4.8000 | 4.8900 | 4.6695 | 1,975,900 |
| Nov 3, 2023 | 4.8800 | 5.0100 | 4.8400 | 4.8800 | 4.6600 | 2,411,300 |
| Nov 2, 2023 | 4.4500 | 4.8200 | 4.4500 | 4.8100 | 4.5931 | 4,499,000 |
| Nov 1, 2023 | 4.8100 | 4.9700 | 4.7300 | 4.9000 | 4.6790 | 3,103,000 |
| Oct 31, 2023 | 4.7600 | 4.9100 | 4.7600 | 4.8000 | 4.5836 | 2,483,700 |
| Oct 30, 2023 | 4.6900 | 4.7600 | 4.6300 | 4.7200 | 4.5072 | 2,013,200 |
| Oct 27, 2023 | 4.6500 | 4.7600 | 4.6200 | 4.6400 | 4.4308 | 2,696,000 |
| Oct 26, 2023 | 4.5400 | 4.6900 | 4.5400 | 4.6300 | 4.4212 | 1,338,300 |
| Oct 25, 2023 | 4.6000 | 4.6800 | 4.4900 | 4.5200 | 4.3162 | 2,589,100 |
| Oct 24, 2023 | 4.6500 | 4.7500 | 4.6100 | 4.6600 | 4.4499 | 1,808,400 |
| Oct 23, 2023 | 4.7300 | 4.7900 | 4.6100 | 4.7100 | 4.4976 | 1,667,400 |
| Oct 20, 2023 | 4.7800 | 4.8600 | 4.7300 | 4.7500 | 4.5358 | 1,983,800 |
| Oct 19, 2023 | 4.9200 | 4.9500 | 4.7700 | 4.7800 | 4.5645 | 2,233,600 |
| Oct 18, 2023 | 5.1400 | 5.1500 | 4.9300 | 4.9400 | 4.7172 | 2,230,200 |
| Oct 17, 2023 | 5.2800 | 5.3200 | 5.1800 | 5.2100 | 4.9751 | 1,869,200 |
| Oct 16, 2023 | 5.2500 | 5.3300 | 5.1900 | 5.3100 | 5.0706 | 1,209,400 |
| Oct 13, 2023 | 5.3800 | 5.4200 | 5.1900 | 5.2100 | 4.9751 | 989,200 |
| Oct 12, 2023 | 5.4300 | 5.4300 | 5.2900 | 5.3300 | 5.0897 | 1,031,400 |
| Oct 11, 2023 | 5.3300 | 5.4500 | 5.3300 | 5.4300 | 5.1852 | 1,167,300 |
| Oct 10, 2023 | 5.3000 | 5.3500 | 5.2800 | 5.3000 | 5.0610 | 1,230,500 |
| Oct 9, 2023 | 5.1100 | 5.3000 | 5.1000 | 5.2700 | 5.0324 | 1,366,000 |
| Oct 6, 2023 | 5.0800 | 5.2200 | 5.0600 | 5.1300 | 4.8987 | 1,826,200 |
| Oct 5, 2023 | 5.0200 | 5.1900 | 5.0100 | 5.1600 | 4.9273 | 1,690,700 |
| Oct 4, 2023 | 5.0600 | 5.1200 | 4.8900 | 5.0500 | 4.8223 | 2,472,600 |
| Oct 3, 2023 | 5.1800 | 5.2100 | 5.0100 | 5.0600 | 4.8318 | 2,152,100 |
| Oct 2, 2023 | 5.4600 | 5.4600 | 5.2100 | 5.2400 | 5.0037 | 1,982,900 |
| Sep 29, 2023 | 5.4200 | 5.5700 | 5.4100 | 5.4600 | 5.2138 | 1,706,700 |
| Sep 28, 2023 | 0.1800 Dividend | |||||
| Sep 28, 2023 | 5.3600 | 5.4000 | 5.2400 | 5.3600 | 5.1183 | 2,287,800 |
| Sep 27, 2023 | 5.6800 | 5.7200 | 5.5200 | 5.5300 | 5.1088 | 3,580,700 |
| Sep 26, 2023 | 5.6900 | 5.7300 | 5.6100 | 5.6500 | 5.2196 | 2,346,400 |
| Sep 25, 2023 | 5.8100 | 5.8500 | 5.7400 | 5.7400 | 5.3028 | 2,108,700 |
| Sep 22, 2023 | 5.7200 | 5.8700 | 5.6600 | 5.8200 | 5.3767 | 1,705,000 |
| Sep 21, 2023 | 5.9700 | 6.0000 | 5.7000 | 5.7000 | 5.2658 | 3,471,700 |
| Sep 20, 2023 | 6.1900 | 6.2000 | 6.0200 | 6.0200 | 5.5614 | 1,685,600 |
| Sep 19, 2023 | 6.0800 | 6.2600 | 6.0600 | 6.1300 | 5.6631 | 2,751,700 |
| Sep 18, 2023 | 6.0700 | 6.1300 | 6.0300 | 6.1000 | 5.6353 | 3,039,800 |
| Sep 15, 2023 | 6.0700 | 6.1200 | 5.9800 | 6.0800 | 5.6169 | 4,307,100 |
| Sep 14, 2023 | 5.9700 | 6.1000 | 5.9700 | 6.1000 | 5.6353 | 2,260,800 |
| Sep 13, 2023 | 5.9500 | 6.0000 | 5.9100 | 5.9600 | 5.5060 | 1,192,600 |
| Sep 12, 2023 | 6.0000 | 6.0400 | 5.9300 | 5.9500 | 5.4968 | 1,790,600 |
| Sep 11, 2023 | 5.8900 | 5.9800 | 5.8700 | 5.9700 | 5.5152 | 1,304,500 |
| Sep 8, 2023 | 5.8600 | 5.9000 | 5.8200 | 5.8500 | 5.4044 | 1,191,300 |
| Sep 7, 2023 | 5.8600 | 5.9300 | 5.8100 | 5.8300 | 5.3859 | 1,156,200 |
| Sep 6, 2023 | 5.8900 | 5.9500 | 5.8400 | 5.8800 | 5.4321 | 1,004,300 |
| Sep 5, 2023 | 6.0400 | 6.0500 | 5.8900 | 5.9000 | 5.4506 | 1,895,300 |
| Sep 1, 2023 | 6.0600 | 6.1300 | 6.0500 | 6.0900 | 5.6261 | 2,153,200 |
| Aug 31, 2023 | 5.9700 | 6.0700 | 5.9700 | 6.0500 | 5.5891 | 1,917,000 |
| Aug 30, 2023 | 5.9600 | 5.9900 | 5.8900 | 5.9500 | 5.4968 | 1,581,000 |
| Aug 29, 2023 | 5.9000 | 6.0200 | 5.8600 | 5.9800 | 5.5245 | 2,817,300 |
| Aug 28, 2023 | 5.7400 | 5.9600 | 5.7200 | 5.9500 | 5.4968 | 2,933,600 |
| Aug 25, 2023 | 5.6700 | 5.7400 | 5.6100 | 5.7000 | 5.2658 | 884,900 |
| Aug 24, 2023 | 5.6700 | 5.7500 | 5.6300 | 5.6600 | 5.2289 | 948,100 |
| Aug 23, 2023 | 5.5400 | 5.6800 | 5.4900 | 5.6700 | 5.2381 | 1,740,700 |
| Aug 22, 2023 | 5.5500 | 5.5900 | 5.4600 | 5.5100 | 5.0903 | 1,124,200 |
| Aug 21, 2023 | 5.5200 | 5.5600 | 5.4600 | 5.5100 | 5.0903 | 1,352,600 |
| Aug 18, 2023 | 5.5000 | 5.5800 | 5.4400 | 5.5200 | 5.0995 | 1,338,600 |
| Aug 17, 2023 | 5.5900 | 5.6500 | 5.5100 | 5.5300 | 5.1088 | 1,011,600 |
| Aug 16, 2023 | 5.6100 | 5.6700 | 5.5600 | 5.5700 | 5.1457 | 1,129,600 |
| Aug 15, 2023 | 5.6500 | 5.6600 | 5.5800 | 5.6200 | 5.1919 | 1,491,900 |
| Aug 14, 2023 | 5.8100 | 5.8100 | 5.6800 | 5.6900 | 5.2566 | 1,348,100 |
| Aug 11, 2023 | 5.8100 | 5.8600 | 5.7800 | 5.8200 | 5.3767 | 1,287,100 |
| Aug 10, 2023 | 5.9400 | 5.9500 | 5.7900 | 5.8200 | 5.3767 | 1,490,800 |
| Aug 9, 2023 | 5.8600 | 5.9000 | 5.8100 | 5.8600 | 5.4136 | 1,558,400 |
| Aug 8, 2023 | 5.8100 | 5.9200 | 5.7400 | 5.8800 | 5.4321 | 2,417,500 |
| Aug 7, 2023 | 6.0300 | 6.0500 | 5.9000 | 5.9300 | 5.4783 | 2,726,300 |
| Aug 4, 2023 | 5.7600 | 6.0400 | 5.7600 | 6.0200 | 5.5614 | 2,636,600 |
| Aug 3, 2023 | 6.0500 | 6.1000 | 5.6400 | 5.6700 | 5.2381 | 3,978,200 |
| Aug 2, 2023 | 6.1700 | 6.2300 | 6.0900 | 6.2000 | 5.7277 | 2,186,200 |
| Aug 1, 2023 | 6.2600 | 6.3200 | 6.1800 | 6.2600 | 5.7832 | 2,736,900 |
| Jul 31, 2023 | 6.4000 | 6.4500 | 6.2200 | 6.2800 | 5.8016 | 2,180,600 |
| Jul 28, 2023 | 6.3600 | 6.4000 | 6.2700 | 6.3900 | 5.9032 | 1,684,400 |
| Jul 27, 2023 | 6.4000 | 6.4900 | 6.2700 | 6.2900 | 5.8109 | 2,113,000 |
| Jul 26, 2023 | 6.2800 | 6.4100 | 6.2700 | 6.3900 | 5.9032 | 1,473,700 |
| Jul 25, 2023 | 6.2100 | 6.3100 | 6.1800 | 6.2500 | 5.7739 | 1,731,700 |
| Jul 24, 2023 | 6.0500 | 6.2200 | 6.0300 | 6.2100 | 5.7370 | 1,913,000 |
| Jul 21, 2023 | 6.0600 | 6.1100 | 6.0000 | 6.0200 | 5.5614 | 1,350,900 |
| Jul 20, 2023 | 6.1100 | 6.1200 | 5.9600 | 6.0400 | 5.5799 | 1,723,300 |
| Jul 19, 2023 | 5.9300 | 6.1200 | 5.9300 | 6.1000 | 5.6353 | 1,880,100 |
| Jul 18, 2023 | 5.7800 | 5.9400 | 5.7600 | 5.9000 | 5.4506 | 1,523,300 |
| Jul 17, 2023 | 5.7200 | 5.7900 | 5.6600 | 5.7800 | 5.3397 | 1,040,100 |
| Jul 14, 2023 | 5.7800 | 5.7800 | 5.6900 | 5.7200 | 5.2843 | 1,159,400 |
| Jul 13, 2023 | 5.7500 | 5.8500 | 5.7100 | 5.7800 | 5.3397 | 1,219,800 |
| Jul 12, 2023 | 5.7500 | 5.8000 | 5.7100 | 5.7300 | 5.2935 | 1,814,400 |
| Jul 11, 2023 | 5.6200 | 5.7100 | 5.5900 | 5.6500 | 5.2196 | 1,211,400 |
| Jul 10, 2023 | 5.4600 | 5.6100 | 5.4200 | 5.5800 | 5.1549 | 1,227,300 |
| Jul 7, 2023 | 5.3600 | 5.5300 | 5.3600 | 5.4600 | 5.0441 | 1,601,600 |
| Jul 6, 2023 | 5.4100 | 5.4400 | 5.2300 | 5.3900 | 4.9794 | 2,299,300 |
| Jul 5, 2023 | 5.6000 | 5.6300 | 5.5100 | 5.5200 | 5.0995 | 1,696,700 |
| Jul 3, 2023 | 5.7200 | 5.7600 | 5.5900 | 5.6300 | 5.2011 | 1,448,500 |
| Jun 30, 2023 | 5.7200 | 5.7900 | 5.6900 | 5.7700 | 5.3305 | 2,754,600 |
| Jun 29, 2023 | 0.1800 Dividend | |||||
| Jun 29, 2023 | 5.6800 | 5.7300 | 5.6000 | 5.6800 | 5.2473 | 2,529,600 |
| Jun 28, 2023 | 5.9200 | 5.9900 | 5.8500 | 5.8800 | 5.2658 | 3,596,800 |
| Jun 27, 2023 | 5.7500 | 5.9600 | 5.7000 | 5.9600 | 5.3375 | 3,182,800 |
| Jun 26, 2023 | 5.4500 | 5.7500 | 5.4300 | 5.7200 | 5.1225 | 3,728,100 |
| Jun 23, 2023 | 5.5400 | 5.5800 | 5.4500 | 5.4800 | 4.9076 | 3,621,200 |
| Jun 22, 2023 | 5.6500 | 5.6500 | 5.4900 | 5.6100 | 5.0240 | 2,796,200 |
| Jun 21, 2023 | 5.4900 | 5.6900 | 5.4900 | 5.6600 | 5.0688 | 2,895,100 |
| Jun 20, 2023 | 5.5100 | 5.5500 | 5.4500 | 5.5300 | 4.9524 | 2,407,500 |
| Jun 16, 2023 | 5.5100 | 5.5500 | 5.4300 | 5.5300 | 4.9524 | 5,088,800 |
| Jun 15, 2023 | 5.4000 | 5.5500 | 5.3600 | 5.5100 | 4.9345 | 3,440,900 |
| Jun 14, 2023 | 5.4100 | 5.4400 | 5.3100 | 5.3700 | 4.8091 | 2,004,400 |
| Jun 13, 2023 | 5.3700 | 5.4700 | 5.3500 | 5.3500 | 4.7912 | 2,113,300 |
| Jun 12, 2023 | 5.2200 | 5.3600 | 5.1800 | 5.3200 | 4.7643 | 1,954,500 |
| Jun 9, 2023 | 5.2700 | 5.2700 | 5.1700 | 5.1900 | 4.6479 | 781,800 |
| Jun 8, 2023 | 5.2300 | 5.2900 | 5.1600 | 5.2600 | 4.7106 | 1,792,400 |
| Jun 7, 2023 | 5.2400 | 5.3200 | 5.2000 | 5.2500 | 4.7016 | 1,959,300 |
| Jun 6, 2023 | 5.0400 | 5.2500 | 5.0200 | 5.2200 | 4.6747 | 2,732,700 |
| Jun 5, 2023 | 5.1300 | 5.1500 | 5.0400 | 5.0700 | 4.5404 | 1,243,000 |
| Jun 2, 2023 | 5.0000 | 5.1700 | 4.9600 | 5.1600 | 4.6210 | 2,632,000 |
| Jun 1, 2023 | 4.8500 | 4.9500 | 4.8000 | 4.9300 | 4.4150 | 1,514,800 |
| May 31, 2023 | 4.8000 | 4.8400 | 4.7400 | 4.8200 | 4.3165 | 1,724,800 |
| May 30, 2023 | 4.7300 | 4.8900 | 4.7200 | 4.8000 | 4.2986 | 2,535,100 |
| May 26, 2023 | 4.5500 | 4.7400 | 4.4900 | 4.7100 | 4.2180 | 2,317,700 |
| May 25, 2023 | 4.7500 | 4.7600 | 4.4800 | 4.5400 | 4.0658 | 3,698,600 |
| May 24, 2023 | 4.8900 | 4.8900 | 4.7400 | 4.7700 | 4.2718 | 2,514,500 |
| May 23, 2023 | 4.9000 | 5.0600 | 4.8800 | 4.9200 | 4.4061 | 2,054,300 |
| May 22, 2023 | 4.8000 | 4.9200 | 4.7800 | 4.8800 | 4.3703 | 1,717,500 |
| May 19, 2023 | 5.0000 | 5.0300 | 4.7600 | 4.8100 | 4.3076 | 3,084,800 |
| May 18, 2023 | 4.9300 | 5.0100 | 4.8900 | 4.9800 | 4.4598 | 1,724,000 |
| May 17, 2023 | 4.8700 | 4.9800 | 4.7900 | 4.9500 | 4.4330 | 1,655,400 |
| May 16, 2023 | 4.8900 | 4.9100 | 4.8000 | 4.8100 | 4.3076 | 1,788,900 |
| May 15, 2023 | 4.9200 | 4.9900 | 4.9100 | 4.9200 | 4.4061 | 1,553,500 |
| May 12, 2023 | 5.0200 | 5.0300 | 4.8500 | 4.8800 | 4.3703 | 2,183,200 |
| May 11, 2023 | 4.9300 | 4.9900 | 4.9200 | 4.9900 | 4.4688 | 1,521,600 |
| May 10, 2023 | 5.0600 | 5.1000 | 4.9000 | 4.9900 | 4.4688 | 2,795,300 |
| May 9, 2023 | 5.1000 | 5.1100 | 4.9500 | 4.9600 | 4.4419 | 3,726,700 |
| May 8, 2023 | 5.2100 | 5.2300 | 5.1100 | 5.1600 | 4.6210 | 1,973,500 |
| May 5, 2023 | 5.1700 | 5.3200 | 5.1300 | 5.1900 | 4.6479 | 2,476,800 |
| May 4, 2023 | 5.1900 | 5.1900 | 4.9800 | 5.0700 | 4.5404 | 4,130,400 |
| May 3, 2023 | 5.2400 | 5.4000 | 5.2300 | 5.2300 | 4.6837 | 2,458,300 |
| May 2, 2023 | 5.4700 | 5.4800 | 5.1200 | 5.2300 | 4.6837 | 2,638,900 |
| May 1, 2023 | 5.6700 | 5.6900 | 5.4500 | 5.4900 | 4.9165 | 1,357,100 |
| Apr 28, 2023 | 5.5800 | 5.7100 | 5.5600 | 5.6800 | 5.0867 | 1,862,900 |
| Apr 27, 2023 | 5.4800 | 5.6900 | 5.4600 | 5.5800 | 4.9971 | 2,526,400 |
| Apr 26, 2023 | 5.4800 | 5.5900 | 5.3800 | 5.4300 | 4.8628 | 2,299,900 |
Related Tickers
STWD Starwood Property Trust, Inc.
19.54
+2.25%
TWO Two Harbors Investment Corp.
12.53
+1.38%
ABR Arbor Realty Trust, Inc.
12.92
+3.03%
ARR ARMOUR Residential REIT, Inc.
18.67
+2.53%
NLY Annaly Capital Management, Inc.
19.00
+1.67%
NYMT New York Mortgage Trust, Inc.
7.07
+1.36%
IVR Invesco Mortgage Capital Inc.
8.58
+1.72%
MFA MFA Financial, Inc.
10.81
+2.51%
AGNC AGNC Investment Corp.
9.35
+1.19%
ORC Orchid Island Capital, Inc.
8.66
+3.16%