ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NLY-F Annaly Capital Management Inc

25.30
-0.43 (-1.67%)
Pre Market
Last Updated: 04:01:10
Delayed by 15 minutes

NLY-F Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 25.73 0.06 0.23% 25.66 25.74 25.66 69,769
Feb 27 2024 25.67 -0.03 -0.12% 25.70 25.70 25.64 61,798
Feb 26 2024 25.70 0.04 0.16% 25.62 25.74 25.61 91,105
Feb 23 2024 25.66 0.05 0.20% 25.61 25.66 25.59 51,428
Feb 22 2024 25.61 0.01 0.04% 25.63 25.64 25.56 54,090
Feb 21 2024 25.60 0.05 0.20% 25.56 25.63 25.56 40,710
Feb 20 2024 25.55 0.07 0.27% 25.50 25.60 25.50 39,702
Feb 16 2024 25.48 -0.03 -0.12% 25.50 25.56 25.47 39,010
Feb 15 2024 25.51 -0.03 -0.12% 25.56 25.57 25.51 50,903
Feb 14 2024 25.54 0.04 0.16% 25.57 25.57 25.52 36,537
Feb 13 2024 25.50 -0.09 -0.35% 25.52 25.58 25.48 74,134
Feb 12 2024 25.59 0.07 0.27% 25.54 25.60 25.52 56,492
Feb 09 2024 25.52 -0.04 -0.16% 25.56 25.60 25.51 46,113
Feb 08 2024 25.56 0.18 0.71% 25.41 25.59 25.40 51,361
Feb 07 2024 25.38 -0.01 -0.04% 25.37 25.43 25.36 60,771
Feb 06 2024 25.39 -0.04 -0.16% 25.43 25.46 25.36 53,943
Feb 05 2024 25.43 0.03 0.12% 25.40 25.46 25.35 53,399
Feb 02 2024 25.40 -0.13 -0.51% 25.47 25.49 25.40 65,409
Feb 01 2024 25.53 0.01 0.04% 25.52 25.53 25.43 32,364
Jan 31 2024 25.52 -0.01 -0.04% 25.56 25.59 25.50 52,738
Jan 30 2024 25.53 -0.01 -0.04% 25.54 25.59 25.50 44,975
Jan 29 2024 25.54 0.04 0.16% 25.50 25.55 25.48 26,253
Jan 26 2024 25.50 0.01 0.04% 25.45 25.51 25.45 35,058
Jan 25 2024 25.49 0.10 0.39% 25.39 25.50 25.37 47,897
Jan 24 2024 25.39 0.02 0.08% 25.39 25.43 25.37 42,404
Jan 23 2024 25.37 0.06 0.24% 25.32 25.38 25.29 59,618
Jan 22 2024 25.31 0.02 0.08% 25.29 25.32 25.25 74,650
Jan 19 2024 25.29 0.05 0.18% 25.28 25.30 25.21 51,500
Jan 18 2024 25.24 -0.08 -0.32% 25.31 25.33 25.23 106,843
Jan 17 2024 25.33 -0.04 -0.18% 25.31 25.36 25.30 97,356
Jan 16 2024 25.37 -0.08 -0.31% 25.44 25.44 25.34 75,609
Jan 12 2024 25.45 0.01 0.04% 25.43 25.45 25.37 110,085
Jan 11 2024 25.44 0.07 0.28% 25.36 25.44 25.36 41,327
Jan 10 2024 25.37 0.03 0.12% 25.39 25.39 25.32 45,873
Jan 09 2024 25.34 0.00 0.00% 25.34 25.41 25.30 43,861
Jan 08 2024 25.34 0.10 0.40% 25.24 25.34 25.24 36,788
Jan 05 2024 25.24 -0.01 -0.04% 25.25 25.32 25.22 38,163
Jan 04 2024 25.25 0.01 0.04% 25.23 25.37 25.22 40,476
Jan 03 2024 25.24 -0.04 -0.16% 25.24 25.28 25.21 44,853
Jan 02 2024 25.28 0.14 0.56% 25.19 25.39 25.17 46,315
Dec 29 2023 25.14 -0.12 -0.48% 25.30 25.34 25.14 100,848
Dec 28 2023 25.26 -0.01 -0.04% 25.28 25.29 25.17 49,221
Dec 27 2023 25.27 0.17 0.68% 25.19 25.30 25.14 67,323
Dec 26 2023 25.10 -0.11 -0.44% 25.19 25.23 25.10 55,487
Dec 22 2023 25.21 0.07 0.28% 25.19 25.21 25.11 77,440
Dec 21 2023 25.14 0.06 0.24% 25.05 25.17 25.05 31,324
Dec 20 2023 25.08 0.04 0.16% 25.13 25.13 25.03 38,414
Dec 19 2023 25.04 0.01 0.04% 25.03 25.10 25.01 47,492
Dec 18 2023 25.03 -0.12 -0.48% 25.05 25.12 25.01 53,335
Dec 15 2023 25.15 0.02 0.08% 25.07 25.18 25.03 70,950
Dec 14 2023 25.13 0.04 0.16% 25.10 25.22 25.04 76,514
Dec 13 2023 25.09 0.12 0.48% 24.93 25.09 24.90 62,982
Dec 12 2023 24.97 0.00 -0.01% 24.98 25.00 24.96 33,447
Dec 11 2023 24.97 -0.02 -0.07% 25.00 25.04 24.90 36,078
Dec 08 2023 24.99 0.07 0.28% 24.86 25.03 24.86 77,788
Dec 07 2023 24.92 0.01 0.04% 24.93 24.98 24.91 68,268
Dec 06 2023 24.91 -0.05 -0.20% 25.00 25.00 24.90 113,585
Dec 05 2023 24.96 -0.03 -0.12% 25.00 25.04 24.93 51,586
Dec 04 2023 24.99 -0.09 -0.36% 25.04 25.06 24.87 92,222
Dec 01 2023 25.08 0.09 0.36% 24.97 25.08 24.96 60,223

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com