TipRanks
Go Ultimate55% OFF

Invesco Mortgage (7M20) Historical Prices

DE:7M20 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.834.894.834.894.89-0.20%00.00
Oct 29, 20264.874.904.874.904.90+0.25%00.00
Oct 28, 20264.904.904.894.894.89-0.97%00.00
Oct 27, 20264.944.944.934.934.93+1.90%00.00
Oct 26, 20264.854.854.844.844.84+2.41%00.00
Oct 23, 20264.884.884.844.844.73-0.98%00.00
Oct 22, 20264.694.884.694.884.78+1.75%00.00
Oct 21, 20264.774.804.774.804.69+0.71%00.00
Oct 20, 20264.634.774.634.774.66+0.34%00.00
Oct 19, 20264.954.954.754.754.64-4.09%00.00
Oct 16, 20265.005.004.954.954.84-0.84%00.00
Oct 15, 20264.844.994.844.994.88+2.65%00.00
Oct 14, 20264.984.984.874.874.76-3.08%00.00
Oct 13, 20265.035.035.025.024.91+0.51%00.00
Oct 12, 20265.075.074.994.994.88+0.41%00.00
Oct 09, 20265.035.034.974.974.86-0.37%00.00
Oct 08, 20264.954.994.954.994.88+0.12%00.00
Oct 07, 20265.075.074.994.994.88-1.08%00.00
Oct 06, 20265.105.105.045.044.93+0.10%00.00
Oct 05, 20265.105.105.045.044.92-1.85%00.00
Oct 02, 20265.095.255.095.135.02-1.63%2005.60
Oct 01, 20265.375.375.195.225.10-4.23%60022.21
Sep 30, 20265.495.495.445.455.32-0.63%2008.39
Sep 29, 20265.455.485.455.485.36+0.28%00.00
Sep 28, 20265.505.505.475.475.34-0.54%00.00
Sep 25, 20265.605.605.605.605.37-0.35%00.00
Sep 24, 20265.625.625.625.625.39-2.60%00.00
Sep 23, 20265.775.775.775.775.54+2.39%00.00
Sep 22, 20265.645.645.645.645.41+0.09%00.00
Sep 21, 20265.635.635.635.635.40+0.45%00.00
Sep 18, 20265.695.835.615.615.38-1.39%1004.49
Sep 17, 20265.615.695.615.695.45+1.41%00.00
Sep 16, 20265.555.615.555.615.38-1.66%00.00
Sep 15, 20265.735.735.705.705.47-2.39%00.00
Sep 14, 20265.745.845.745.845.60-1.36%00.00
Sep 11, 20265.855.925.855.925.68-0.92%00.00
Sep 10, 20266.106.105.985.985.73-2.20%00.00
Sep 09, 20266.166.166.116.115.86-0.81%00.00
Sep 08, 20266.136.166.136.165.91+0.24%00.00
Sep 07, 20266.156.156.156.155.90+1.50%00.00
Sep 04, 20266.086.086.066.065.81-1.48%00.00
Sep 03, 20266.046.156.046.155.90+0.00%00.00
Sep 02, 20266.186.186.156.155.90-0.96%00.00
Sep 01, 20266.276.276.216.215.95-0.80%00.00
Aug 31, 20266.346.346.266.266.00-1.04%00.00
Aug 28, 20266.346.346.326.326.06+0.88%00.00
Aug 27, 20266.306.306.276.276.01-0.23%00.00
Aug 26, 20266.346.346.286.286.02-0.08%00.00
Aug 25, 20266.326.326.296.296.03+0.92%00.00
Aug 24, 20266.306.336.306.335.97-1.32%00.00