Invesco Mortgage Capital Inc Pref

IVR_pc
🏛️ 美国 →
24.66
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.89 25.12 24.68 24.68 0.0M
2021-12-30 24.87 25.14 24.77 24.83 0.0M
2021-12-29 25.00 25.00 24.84 24.93 0.0M
2021-12-28 24.90 25.00 24.83 25.00 0.0M
2021-12-27 24.90 24.90 24.83 24.90 0.0M
2021-12-23 24.90 24.90 24.78 24.87 0.0M
2021-12-22 24.88 24.90 24.86 24.88 0.0M
2021-12-21 24.86 24.94 24.85 24.86 0.0M
2021-12-20 24.90 25.00 24.73 24.75 0.0M
2021-12-17 25.01 25.14 25.01 25.09 0.0M
2021-12-16 25.00 25.15 24.91 25.15 0.0M
2021-12-15 24.98 25.00 24.75 25.00 0.0M
2021-12-14 25.38 25.38 24.88 24.88 0.0M
2021-12-13 25.04 25.21 25.04 25.19 0.0M
2021-12-10 25.13 25.21 25.00 25.12 0.0M
2021-12-09 25.30 25.42 25.19 25.27 0.0M
2021-12-08 25.26 25.28 25.15 25.28 0.0M
2021-12-07 25.09 25.45 25.01 25.27 0.0M
2021-12-06 25.25 25.29 25.10 25.10 0.0M
2021-12-03 25.15 25.25 25.15 25.23 0.0M
2021-12-02 25.00 25.35 25.00 25.35 0.0M
2021-12-01 25.43 25.52 25.40 25.52 0.0M
2021-11-30 25.44 25.58 25.22 25.22 0.0M
2021-11-29 25.22 25.58 25.22 25.58 0.0M
2021-11-26 25.45 25.45 25.35 25.40 0.0M
2021-11-24 25.30 25.44 25.30 25.39 0.0M
2021-11-23 25.42 25.50 25.31 25.40 0.0M
2021-11-22 25.41 25.49 25.38 25.49 0.0M
2021-11-19 25.42 25.50 25.36 25.43 0.0M
2021-11-18 25.58 25.58 25.32 25.42 0.0M
2021-11-17 25.49 25.49 25.30 25.48 0.0M
2021-11-16 25.45 25.55 25.39 25.39 0.0M
2021-11-15 25.54 25.54 25.20 25.45 0.0M
2021-11-12 25.71 25.71 25.52 25.55 0.0M
2021-11-11 25.87 25.87 25.57 25.57 0.0M
2021-11-10 25.94 25.94 25.68 25.68 0.0M
2021-11-09 25.85 25.97 25.75 25.88 0.0M
2021-11-08 25.81 25.99 25.76 25.96 0.0M
2021-11-05 25.54 25.99 25.54 25.82 0.0M
2021-11-04 25.67 25.70 25.49 25.49 0.0M
2021-11-03 25.56 25.68 25.56 25.56 0.0M
2021-11-02 25.61 25.68 25.57 25.66 0.0M
2021-11-01 25.58 25.66 25.56 25.60 0.0M
2021-10-29 25.62 25.65 25.55 25.62 0.0M
2021-10-28 25.60 25.61 25.50 25.54 0.0M
2021-10-27 25.53 25.53 25.47 25.52 0.0M
2021-10-26 25.40 25.53 25.36 25.50 0.0M
2021-10-25 25.49 25.50 25.30 25.50 0.1M
2021-10-22 25.35 25.54 25.25 25.34 0.0M
2021-10-21 25.44 25.52 25.25 25.25 0.0M
2021-10-20 25.66 25.66 25.39 25.44 0.0M
2021-10-19 25.70 25.99 25.38 25.64 0.0M
2021-10-18 25.20 25.59 25.20 25.55 0.0M
2021-10-15 25.61 25.66 25.52 25.52 0.0M
2021-10-14 25.56 25.70 25.54 25.69 0.0M
2021-10-13 25.51 25.63 25.40 25.40 0.0M
2021-10-12 25.40 25.51 25.27 25.39 0.0M
2021-10-11 25.35 25.38 25.30 25.38 0.0M
2021-10-08 25.23 25.28 25.21 25.25 0.0M
2021-10-07 25.30 25.31 25.20 25.26 0.0M
2021-10-06 25.37 25.49 25.23 25.26 0.0M
2021-10-05 25.40 25.40 25.14 25.14 0.0M
2021-10-04 25.50 25.50 25.14 25.20 0.0M
2021-10-01 25.29 25.50 25.29 25.50 0.0M
2021-09-30 25.40 25.57 25.20 25.45 0.0M
2021-09-29 25.29 25.36 25.28 25.32 0.0M
2021-09-28 25.75 25.75 25.08 25.19 0.0M
2021-09-27 25.83 25.83 25.72 25.76 0.0M
2021-09-24 25.74 25.80 25.67 25.73 0.0M
2021-09-23 25.99 25.99 25.70 25.77 0.0M
2021-09-22 25.70 25.96 25.69 25.96 0.0M
2021-09-21 25.80 25.80 25.70 25.72 0.0M
2021-09-20 25.70 25.84 25.70 25.76 0.0M
2021-09-17 25.72 25.80 25.64 25.70 0.0M
2021-09-16 25.70 25.88 25.67 25.87 0.0M
2021-09-15 25.84 25.84 25.58 25.68 0.0M
2021-09-14 25.49 25.86 25.49 25.86 0.0M
2021-09-13 25.98 25.99 25.61 25.84 0.0M
2021-09-10 25.60 25.98 25.60 25.98 0.0M
2021-09-09 25.63 25.69 25.58 25.60 0.0M
2021-09-08 25.54 25.73 25.50 25.62 0.0M
2021-09-07 25.51 25.69 25.50 25.58 0.0M
2021-09-03 25.63 25.75 25.50 25.63 0.0M
2021-09-02 25.70 25.70 25.42 25.69 0.0M
2021-09-01 25.90 25.90 25.75 25.89 0.0M
2021-08-31 25.69 25.87 25.67 25.86 0.0M
2021-08-30 25.67 25.74 25.61 25.74 0.0M
2021-08-27 25.70 25.70 25.55 25.64 0.0M
2021-08-26 25.65 25.65 25.55 25.63 0.0M
2021-08-25 25.53 25.62 25.50 25.54 0.0M
2021-08-24 25.39 25.59 25.35 25.56 0.0M
2021-08-23 25.58 25.62 25.30 25.48 0.0M
2021-08-20 25.30 25.41 25.29 25.38 0.0M
2021-08-19 25.42 25.59 25.25 25.29 0.0M
2021-08-18 25.57 25.57 25.42 25.46 0.0M
2021-08-17 25.44 25.65 25.43 25.55 0.0M
2021-08-16 25.61 25.66 25.54 25.59 0.0M
2021-08-13 25.43 25.50 25.43 25.49 0.0M
2021-08-12 25.50 25.50 25.38 25.50 0.0M
2021-08-11 25.40 25.40 25.36 25.37 0.0M
2021-08-10 25.36 25.38 25.24 25.28 0.0M
2021-08-09 25.45 25.45 25.20 25.25 0.0M
2021-08-06 25.50 25.70 25.47 25.49 0.0M
2021-08-05 25.44 25.61 25.44 25.53 0.0M
2021-08-04 25.42 25.49 25.30 25.49 0.0M
2021-08-03 25.41 25.43 25.24 25.35 0.0M
2021-08-02 25.21 25.40 25.21 25.35 0.0M
2021-07-30 25.19 25.25 25.16 25.22 0.0M
2021-07-29 25.18 25.37 25.16 25.19 0.0M
2021-07-28 25.17 25.25 25.17 25.24 0.0M
2021-07-27 25.49 25.49 25.12 25.25 0.0M
2021-07-26 25.21 25.25 25.12 25.12 0.0M
2021-07-23 25.20 25.25 25.17 25.25 0.0M
2021-07-22 25.19 25.48 25.05 25.16 0.1M
2021-07-21 25.06 25.17 25.04 25.17 0.0M
2021-07-20 25.05 25.07 25.02 25.05 0.0M
2021-07-19 25.03 25.07 24.94 24.98 0.0M
2021-07-16 25.06 25.06 25.03 25.04 0.0M
2021-07-15 25.05 25.05 25.01 25.05 0.0M
2021-07-14 25.04 25.06 25.01 25.04 0.0M
2021-07-13 25.06 25.06 25.00 25.03 0.0M
2021-07-12 25.06 25.07 25.02 25.04 0.0M
2021-07-09 24.98 25.06 24.98 25.01 0.0M
2021-07-08 24.94 25.00 24.90 25.00 0.3M
2021-07-07 25.05 25.05 24.93 24.95 0.0M
2021-07-06 25.07 25.07 24.95 24.95 0.1M
2021-07-02 25.05 25.05 24.96 24.97 0.0M
2021-07-01 25.02 25.06 24.94 24.97 0.0M
2021-06-30 24.87 25.07 24.87 25.07 0.1M
2021-06-29 24.97 25.00 24.94 24.94 0.0M
2021-06-28 24.95 25.00 24.90 24.95 0.1M
2021-06-25 25.00 25.00 24.90 24.95 0.0M
2021-06-24 25.03 25.03 24.95 25.00 0.0M
2021-06-23 24.99 25.07 24.99 25.03 0.0M
2021-06-22 25.06 25.06 24.97 25.04 0.0M
2021-06-21 24.96 25.00 24.96 24.99 0.0M
2021-06-18 24.90 25.06 24.90 24.99 0.0M
2021-06-17 24.95 25.00 24.89 24.97 0.2M
2021-06-16 24.90 24.92 24.85 24.88 0.4M
2021-06-15 24.88 24.93 24.83 24.84 0.1M
2021-06-14 24.88 25.00 24.87 24.90 0.1M
2021-06-11 24.90 24.95 24.83 24.84 0.0M
2021-06-10 24.87 24.94 24.77 24.83 0.0M
2021-06-09 24.87 24.93 24.87 24.90 0.0M
2021-06-08 24.95 25.00 24.79 24.81 0.0M
2021-06-07 24.90 24.94 24.75 24.81 0.0M
2021-06-04 24.75 24.95 24.74 24.90 0.1M
2021-06-03 24.59 24.80 24.52 24.77 0.0M
2021-06-02 25.02 25.05 25.02 25.05 0.1M
2021-06-01 25.08 25.08 24.95 25.03 0.1M
2021-05-28 25.07 25.12 24.96 25.02 0.0M
2021-05-27 24.79 25.16 24.72 25.07 0.0M
2021-05-26 24.58 24.70 24.54 24.65 0.0M
2021-05-25 24.63 24.70 24.50 24.50 0.1M
2021-05-24 24.60 24.65 24.51 24.64 0.0M
2021-05-21 24.49 24.82 24.44 24.50 0.1M
2021-05-20 24.48 24.57 24.40 24.45 0.1M
2021-05-19 24.39 24.55 24.39 24.39 0.1M
2021-05-18 24.35 24.63 24.35 24.36 0.0M
2021-05-17 24.36 24.38 24.27 24.34 0.0M
2021-05-14 24.20 24.20 24.00 24.16 0.1M
2021-05-13 24.22 24.22 24.03 24.07 0.0M
2021-05-12 24.48 24.48 24.01 24.01 0.0M
2021-05-11 24.47 24.47 24.27 24.41 0.0M
2021-05-10 24.53 24.64 24.34 24.50 0.1M
2021-05-07 24.25 24.48 24.20 24.48 0.0M
2021-05-06 24.43 24.45 24.13 24.18 0.1M
2021-05-05 24.05 24.54 24.00 24.54 0.0M
2021-05-04 24.11 24.23 24.00 24.00 0.0M
2021-05-03 24.17 24.20 24.09 24.11 0.0M
2021-04-30 24.25 24.37 24.00 24.03 0.1M
2021-04-29 24.37 24.40 24.20 24.21 0.0M
2021-04-28 24.07 24.24 24.05 24.20 0.0M
2021-04-27 24.20 24.25 24.00 24.07 0.0M
2021-04-26 24.28 24.30 24.09 24.15 0.0M
2021-04-23 24.36 24.36 24.24 24.29 0.0M
2021-04-22 24.20 24.23 24.00 24.11 0.1M
2021-04-21 23.93 24.05 23.80 23.90 0.1M
2021-04-20 24.01 24.15 23.85 23.85 0.0M
2021-04-19 24.19 24.28 24.01 24.01 0.1M
2021-04-16 24.21 24.30 24.07 24.08 0.2M
2021-04-15 24.18 24.20 24.08 24.10 0.0M
2021-04-14 24.15 24.24 24.05 24.05 0.0M
2021-04-13 24.43 24.45 24.07 24.20 0.0M
2021-04-12 24.49 24.51 24.38 24.49 0.0M
2021-04-09 24.45 24.51 24.35 24.49 0.0M
2021-04-08 24.51 24.51 24.41 24.49 0.0M
2021-04-07 24.57 24.60 24.17 24.39 0.1M
2021-04-06 24.41 24.57 24.37 24.45 0.0M
2021-04-05 24.55 24.60 24.20 24.27 0.2M
2021-04-01 24.15 24.51 24.09 24.51 0.0M
2021-03-31 24.15 24.26 24.04 24.07 0.0M
2021-03-30 24.17 24.17 24.05 24.07 0.0M
2021-03-29 24.27 24.27 24.09 24.09 0.1M
2021-03-26 24.04 24.20 24.03 24.19 0.0M
2021-03-25 24.16 24.17 24.01 24.02 0.0M
2021-03-24 24.05 24.07 24.01 24.01 0.0M
2021-03-23 24.03 24.11 24.01 24.01 0.0M
2021-03-22 24.08 24.18 24.03 24.03 0.0M
2021-03-19 24.15 24.29 24.03 24.19 0.0M
2021-03-18 24.12 24.17 24.03 24.08 0.0M
2021-03-17 24.30 24.30 24.16 24.16 0.0M
2021-03-16 24.00 24.35 24.00 24.27 0.0M
2021-03-15 23.93 23.99 23.90 23.98 0.0M
2021-03-12 23.91 23.98 23.90 23.91 0.0M
2021-03-11 23.85 23.99 23.85 23.99 0.0M
2021-03-10 23.98 23.98 23.95 23.97 0.0M
2021-03-09 23.98 24.00 23.80 23.96 0.0M
2021-03-08 24.00 24.00 23.89 23.96 0.0M
2021-03-05 24.22 24.22 23.93 24.04 0.0M
2021-03-04 24.50 24.50 24.05 24.05 0.0M
2021-03-03 24.85 24.85 24.65 24.65 0.0M
2021-03-02 24.90 24.92 24.55 24.85 0.0M
2021-03-01 24.24 24.55 24.24 24.54 0.0M
2021-02-26 24.37 24.62 24.28 24.62 0.0M
2021-02-25 24.40 24.61 24.39 24.40 0.0M
2021-02-24 24.36 24.67 24.30 24.48 0.0M
2021-02-23 24.50 24.50 24.33 24.37 0.0M
2021-02-22 24.35 24.50 24.33 24.50 0.0M
2021-02-19 24.38 24.43 24.33 24.36 0.0M
2021-02-18 24.80 24.82 24.36 24.43 0.2M
2021-02-17 24.55 24.55 24.40 24.50 0.0M
2021-02-16 24.40 24.55 24.40 24.54 0.0M
2021-02-12 24.49 24.59 24.38 24.39 0.0M
2021-02-11 24.38 24.57 24.38 24.50 0.0M
2021-02-10 24.34 24.44 24.33 24.33 0.0M
2021-02-09 24.49 24.50 24.33 24.43 0.0M
2021-02-08 24.40 24.49 24.21 24.24 0.0M
2021-02-05 24.75 24.75 24.49 24.50 0.0M
2021-02-04 24.14 24.52 24.14 24.40 0.1M
2021-02-03 24.06 24.37 24.06 24.36 0.1M
2021-02-02 24.08 24.25 24.00 24.18 0.0M
2021-02-01 23.90 24.06 23.76 24.04 0.0M
2021-01-29 23.67 23.97 23.60 23.97 0.0M
2021-01-28 23.90 23.90 23.36 23.72 0.0M
2021-01-27 23.94 23.95 23.90 23.90 0.0M
2021-01-26 24.03 24.09 24.00 24.00 0.0M
2021-01-25 24.05 24.05 23.95 24.04 0.0M
2021-01-22 24.02 24.05 23.97 24.01 0.0M
2021-01-21 24.00 24.05 24.00 24.02 0.0M
2021-01-20 24.00 24.05 24.00 24.05 0.0M
2021-01-19 23.98 24.00 23.92 23.99 0.0M
2021-01-15 23.99 24.04 23.91 23.97 0.0M
2021-01-14 23.90 24.06 23.90 24.05 0.1M
2021-01-13 23.57 23.90 23.57 23.89 0.0M
2021-01-12 23.74 23.80 23.55 23.57 0.0M
2021-01-11 23.59 23.62 23.34 23.62 0.0M
2021-01-08 23.37 23.66 23.37 23.59 0.0M
2021-01-07 23.65 23.65 23.25 23.45 0.1M
2021-01-06 23.60 23.76 23.55 23.55 0.0M
2021-01-05 23.97 23.99 23.89 23.93 0.0M
2021-01-04 24.00 24.00 23.68 23.99 0.0M