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
2023-12-29 22.30 22.87 22.02 22.02 0.0M
2023-12-28 22.60 22.67 22.13 22.47 0.0M
2023-12-27 22.32 22.55 22.01 22.40 0.0M
2023-12-26 21.90 22.20 21.80 22.12 0.0M
2023-12-22 21.90 21.91 21.75 21.80 0.0M
2023-12-21 21.85 21.85 21.52 21.52 0.0M
2023-12-20 22.09 22.09 21.51 21.76 0.0M
2023-12-19 21.99 22.13 21.51 21.51 0.0M
2023-12-18 22.03 22.30 21.78 22.00 0.0M
2023-12-15 21.95 22.38 21.37 21.86 0.0M
2023-12-14 22.10 22.38 22.10 22.38 0.0M
2023-12-13 21.18 22.33 20.85 22.05 0.0M
2023-12-12 21.19 21.38 20.91 21.38 0.0M
2023-12-11 21.20 21.20 20.52 21.00 0.0M
2023-12-08 20.95 21.25 20.68 21.20 0.0M
2023-12-07 20.52 21.12 20.52 20.89 0.0M
2023-12-06 21.16 21.25 20.59 20.61 0.0M
2023-12-05 21.04 21.28 20.94 21.00 0.0M
2023-12-04 20.70 21.04 20.70 21.04 0.0M
2023-12-01 21.00 21.39 20.82 20.97 0.0M
2023-11-30 21.10 21.24 20.64 20.64 0.0M
2023-11-29 20.96 21.29 20.96 21.10 0.0M
2023-11-28 20.81 21.07 20.81 21.07 0.0M
2023-11-27 20.33 21.08 20.28 21.08 0.0M
2023-11-24 20.53 21.00 20.53 21.00 0.0M
2023-11-22 21.00 21.16 20.75 20.87 0.0M
2023-11-21 21.00 21.04 20.51 21.03 0.0M
2023-11-20 20.79 21.27 20.75 20.98 0.0M
2023-11-17 20.94 21.13 20.79 20.85 0.0M
2023-11-16 20.70 20.90 20.47 20.79 0.0M
2023-11-15 20.50 20.68 20.32 20.68 0.0M
2023-11-14 20.31 20.55 20.12 20.53 0.0M
2023-11-13 19.53 19.90 19.53 19.81 0.0M
2023-11-10 19.88 19.97 19.48 19.48 0.0M
2023-11-09 20.07 20.26 19.58 19.59 0.0M
2023-11-08 19.89 20.32 19.62 20.13 0.0M
2023-11-07 19.44 19.93 19.09 19.64 0.0M
2023-11-06 20.00 20.00 19.29 19.63 0.0M
2023-11-03 19.94 20.24 19.53 19.53 0.0M
2023-11-02 19.67 20.00 19.22 19.67 0.0M
2023-11-01 18.34 19.32 18.33 19.09 0.0M
2023-10-31 18.48 18.70 18.09 18.52 0.0M
2023-10-30 17.79 18.28 17.52 17.80 0.0M
2023-10-27 18.33 18.39 17.66 17.76 0.0M
2023-10-26 17.82 18.25 17.56 17.70 0.0M
2023-10-25 18.14 18.14 17.76 17.76 0.0M
2023-10-24 19.04 19.10 18.17 18.38 0.0M
2023-10-23 19.16 19.83 18.56 19.04 0.0M
2023-10-20 19.42 19.46 18.82 19.14 0.0M
2023-10-19 19.68 19.68 19.22 19.22 0.0M
2023-10-18 19.62 19.80 19.55 19.55 0.0M
2023-10-17 19.60 20.05 19.60 19.79 0.0M
2023-10-16 19.60 19.92 19.60 19.69 0.0M
2023-10-13 20.00 20.00 19.50 19.60 0.0M
2023-10-12 19.88 19.88 18.94 19.69 0.0M
2023-10-11 19.68 19.89 19.64 19.70 0.0M
2023-10-10 19.11 19.74 19.11 19.54 0.0M
2023-10-09 19.00 19.36 18.26 19.33 0.0M
2023-10-06 18.22 18.60 18.00 18.52 0.0M
2023-10-05 18.53 18.63 18.00 18.44 0.0M
2023-10-04 19.23 19.63 18.63 18.63 0.0M
2023-10-03 19.47 19.66 19.06 19.06 0.0M
2023-10-02 19.40 19.96 19.40 19.75 0.0M
2023-09-29 19.86 19.99 19.46 19.46 0.0M
2023-09-28 19.51 19.98 19.25 19.43 0.0M
2023-09-27 19.80 19.85 19.40 19.58 0.0M
2023-09-26 19.74 20.08 19.35 19.49 0.0M
2023-09-25 20.08 20.08 19.68 19.74 0.0M
2023-09-22 19.84 20.17 19.84 20.10 0.0M
2023-09-21 20.39 20.69 19.90 19.95 0.0M
2023-09-20 20.31 20.70 20.31 20.35 0.0M
2023-09-19 20.24 20.47 20.17 20.35 0.0M
2023-09-18 20.21 20.25 20.06 20.25 0.0M
2023-09-15 20.21 20.25 20.06 20.25 0.0M
2023-09-14 20.48 20.63 20.33 20.45 0.0M
2023-09-13 20.12 20.40 20.12 20.21 0.0M
2023-09-12 20.18 20.69 20.10 20.17 0.0M
2023-09-11 20.40 20.40 20.05 20.06 0.0M
2023-09-08 20.13 20.74 20.13 20.30 0.0M
2023-09-07 19.98 20.53 19.85 20.15 0.0M
2023-09-06 20.16 20.16 19.74 19.93 0.0M
2023-09-05 20.33 20.51 20.06 20.17 0.0M
2023-09-01 20.47 20.79 20.35 20.58 0.0M
2023-08-31 20.80 21.03 20.80 20.80 0.0M
2023-08-30 20.91 21.00 20.77 20.77 0.0M
2023-08-29 21.00 21.00 20.67 20.85 0.0M
2023-08-28 21.10 21.29 20.60 21.00 0.0M
2023-08-25 21.05 21.68 21.05 21.14 0.0M
2023-08-24 21.00 21.50 20.62 21.39 0.0M
2023-08-23 20.72 21.03 20.60 20.60 0.0M
2023-08-22 20.56 21.00 20.45 20.84 0.0M
2023-08-21 20.57 20.97 20.57 20.67 0.0M
2023-08-18 20.68 21.12 20.60 20.60 0.0M
2023-08-17 20.84 21.18 20.57 20.80 0.0M
2023-08-16 21.01 21.10 20.96 20.99 0.0M
2023-08-15 20.76 21.10 20.72 20.85 0.0M
2023-08-14 21.00 21.50 21.00 21.18 0.0M
2023-08-11 21.40 21.48 21.15 21.45 0.0M
2023-08-10 21.51 21.63 21.35 21.46 0.0M
2023-08-09 21.45 21.49 21.22 21.38 0.0M
2023-08-08 21.53 21.53 21.31 21.31 0.0M
2023-08-07 21.56 21.88 21.14 21.57 0.0M
2023-08-04 21.10 21.50 21.03 21.23 0.0M
2023-08-03 21.85 21.85 20.89 21.08 0.0M
2023-08-02 21.23 21.23 20.90 21.11 0.0M
2023-08-01 21.70 21.79 21.29 21.29 0.0M
2023-07-31 21.52 21.95 21.52 21.70 0.0M
2023-07-28 21.38 21.60 21.38 21.48 0.0M
2023-07-27 21.62 21.70 21.12 21.12 0.0M
2023-07-26 21.42 21.68 21.42 21.57 0.0M
2023-07-25 21.40 21.50 21.17 21.18 0.0M
2023-07-24 21.35 21.59 21.08 21.31 0.0M
2023-07-21 21.33 21.67 21.13 21.24 0.0M
2023-07-20 21.51 21.53 21.13 21.52 0.0M
2023-07-19 21.54 21.83 21.50 21.63 0.0M
2023-07-18 21.25 21.85 21.25 21.41 0.0M
2023-07-17 21.35 21.60 21.20 21.25 0.0M
2023-07-14 21.46 21.62 21.31 21.54 0.0M
2023-07-13 21.15 22.00 21.15 21.61 0.0M
2023-07-12 21.47 21.60 21.30 21.45 0.0M
2023-07-11 20.96 21.38 20.96 21.26 0.0M
2023-07-10 20.89 21.32 20.82 21.16 0.0M
2023-07-07 20.34 21.04 20.34 20.64 0.0M
2023-07-06 20.55 20.69 20.21 20.41 0.0M
2023-07-05 21.00 21.11 20.80 20.85 0.0M
2023-07-03 20.22 20.98 19.79 20.79 0.0M
2023-06-30 19.99 20.95 19.70 20.86 0.1M
2023-06-29 20.33 20.62 20.09 20.12 0.0M
2023-06-28 20.00 20.62 20.00 20.49 0.0M
2023-06-27 19.95 20.08 19.91 20.01 0.0M
2023-06-26 19.26 19.86 19.26 19.80 0.0M
2023-06-23 19.48 19.48 19.16 19.33 0.0M
2023-06-22 19.25 19.42 19.25 19.39 0.0M
2023-06-21 19.32 19.38 19.17 19.32 0.0M
2023-06-20 19.21 19.42 19.20 19.20 0.0M
2023-06-16 19.42 19.42 19.29 19.30 0.0M
2023-06-15 19.35 19.40 19.25 19.40 0.0M
2023-06-14 19.34 19.40 19.26 19.30 0.0M
2023-06-13 19.37 19.40 19.25 19.34 0.0M
2023-06-12 19.35 19.40 19.17 19.32 0.0M
2023-06-09 19.25 19.35 19.14 19.35 0.0M
2023-06-08 19.14 19.40 19.14 19.25 0.0M
2023-06-07 19.40 19.44 19.15 19.16 0.0M
2023-06-06 19.27 19.46 19.16 19.20 0.0M
2023-06-05 19.40 19.40 18.72 19.31 0.0M
2023-06-02 19.38 19.55 19.30 19.30 0.0M
2023-06-01 19.70 19.75 19.45 19.45 0.0M
2023-05-31 19.22 19.73 19.22 19.60 0.1M
2023-05-30 19.54 19.60 19.22 19.50 0.0M
2023-05-26 18.83 19.50 18.83 19.25 0.0M
2023-05-25 18.81 19.16 18.66 19.00 0.0M
2023-05-24 19.45 19.49 18.79 19.49 0.0M
2023-05-23 19.20 19.85 19.17 19.49 0.0M
2023-05-22 18.83 19.43 18.83 19.36 0.0M
2023-05-19 19.40 19.40 18.82 18.83 0.0M
2023-05-18 18.79 19.20 18.79 19.18 0.0M
2023-05-17 18.39 18.81 18.38 18.80 0.0M
2023-05-16 18.55 18.58 18.40 18.45 0.0M
2023-05-15 18.60 18.71 18.03 18.25 0.0M
2023-05-12 18.44 18.78 18.44 18.44 0.0M
2023-05-11 18.95 18.96 18.50 18.74 0.0M
2023-05-10 18.54 18.96 18.20 18.70 0.0M
2023-05-09 18.06 18.64 17.99 18.46 0.0M
2023-05-08 17.86 18.22 17.68 18.10 0.0M
2023-05-05 17.70 18.70 17.70 17.78 0.0M
2023-05-04 18.60 18.78 17.37 17.37 0.1M
2023-05-03 19.36 19.49 18.90 19.00 0.0M
2023-05-02 19.67 19.67 18.77 19.36 0.0M
2023-05-01 19.69 19.79 19.43 19.59 0.0M
2023-04-28 19.22 19.72 19.22 19.69 0.0M
2023-04-27 19.15 19.44 19.14 19.18 0.0M
2023-04-26 19.52 19.67 19.09 19.12 0.0M
2023-04-25 19.44 19.51 19.32 19.51 0.0M
2023-04-24 19.68 19.75 19.41 19.52 0.0M
2023-04-21 19.56 19.71 19.40 19.59 0.0M
2023-04-20 19.42 19.75 19.34 19.49 0.0M
2023-04-19 19.20 19.50 19.20 19.50 0.0M
2023-04-18 19.53 19.78 19.20 19.21 0.0M
2023-04-17 19.74 19.81 19.52 19.53 0.0M
2023-04-14 19.70 19.88 19.49 19.69 0.0M
2023-04-13 19.62 19.80 19.54 19.55 0.0M
2023-04-12 19.71 19.92 19.56 19.72 0.0M
2023-04-11 19.44 19.89 19.41 19.62 0.0M
2023-04-10 19.00 19.34 18.73 19.34 0.0M
2023-04-06 19.11 19.20 18.69 19.09 0.0M
2023-04-05 19.21 19.42 19.13 19.16 0.0M
2023-04-04 18.89 19.16 18.61 19.16 0.0M
2023-04-03 18.31 19.15 18.11 18.88 0.0M
2023-03-31 18.91 19.56 18.03 18.11 0.1M
2023-03-30 18.63 18.90 18.50 18.71 0.0M
2023-03-29 18.61 18.85 18.61 18.80 0.0M
2023-03-28 18.64 18.79 17.75 18.61 0.0M
2023-03-27 18.73 19.25 18.51 18.95 0.0M
2023-03-24 17.82 18.71 17.80 18.24 0.0M
2023-03-23 18.22 18.64 17.55 17.74 0.0M
2023-03-22 18.82 18.89 18.00 18.05 0.0M
2023-03-21 17.87 19.66 17.87 18.38 0.0M
2023-03-20 18.33 18.61 17.81 17.90 0.0M
2023-03-17 19.01 19.01 17.87 18.29 0.0M
2023-03-16 18.20 19.08 18.13 18.83 0.0M
2023-03-15 18.90 18.92 17.05 18.24 0.0M
2023-03-14 18.23 19.16 18.23 19.07 0.0M
2023-03-13 18.06 18.69 17.39 17.83 0.0M
2023-03-10 18.94 19.09 18.00 18.26 0.0M
2023-03-09 20.04 20.39 18.77 19.12 0.0M
2023-03-08 20.53 21.14 19.98 20.26 0.0M
2023-03-07 21.14 21.21 20.62 20.69 0.0M
2023-03-06 21.50 21.50 21.15 21.15 0.0M
2023-03-03 21.68 21.68 21.12 21.23 0.0M
2023-03-02 22.08 22.19 21.09 21.50 0.0M
2023-03-01 22.36 22.89 22.32 22.60 0.0M
2023-02-28 22.41 22.76 21.50 22.76 0.0M
2023-02-27 21.97 22.35 21.97 22.25 0.0M
2023-02-24 21.76 22.05 21.56 21.80 0.0M
2023-02-23 21.84 22.33 21.57 21.66 0.0M
2023-02-22 21.79 22.32 21.25 21.79 0.0M
2023-02-21 21.73 21.78 21.42 21.65 0.0M
2023-02-17 21.42 21.92 21.15 21.84 0.0M
2023-02-16 21.50 22.04 21.13 21.99 0.0M
2023-02-15 21.77 21.77 21.52 21.60 0.0M
2023-02-14 21.95 21.99 21.50 21.50 0.0M
2023-02-13 21.80 21.80 21.50 21.55 0.0M
2023-02-10 21.77 21.80 21.60 21.80 0.0M
2023-02-09 22.00 22.25 21.39 21.77 0.0M
2023-02-08 21.23 21.98 21.23 21.97 0.0M
2023-02-07 22.57 22.57 21.23 21.23 0.0M
2023-02-06 22.20 22.30 21.50 21.70 0.0M
2023-02-03 22.72 23.22 22.07 22.09 0.0M
2023-02-02 22.17 23.23 22.17 22.75 0.0M
2023-02-01 22.50 23.05 22.06 22.31 0.0M
2023-01-31 22.83 22.83 22.04 22.42 0.0M
2023-01-30 22.69 22.69 22.40 22.45 0.0M
2023-01-27 21.86 22.70 21.86 22.70 0.0M
2023-01-26 21.70 21.86 21.70 21.84 0.0M
2023-01-25 21.61 21.89 21.50 21.65 0.0M
2023-01-24 21.56 21.98 21.51 21.71 0.0M
2023-01-23 21.16 21.63 21.16 21.63 0.0M
2023-01-20 21.37 21.40 21.16 21.16 0.0M
2023-01-19 21.45 21.45 21.29 21.37 0.0M
2023-01-18 21.71 21.78 21.21 21.43 0.0M
2023-01-17 21.37 21.45 20.35 21.03 0.0M
2023-01-13 21.29 21.45 21.24 21.30 0.0M
2023-01-12 21.47 21.50 20.83 21.32 0.0M
2023-01-11 20.76 21.20 20.76 21.20 0.0M
2023-01-10 20.77 20.99 20.77 20.89 0.0M
2023-01-09 20.93 21.25 20.68 20.99 0.0M
2023-01-06 20.41 20.90 20.41 20.90 0.0M
2023-01-05 20.41 20.43 20.23 20.40 0.0M
2023-01-04 19.79 20.46 19.72 20.10 0.0M
2023-01-03 20.55 20.63 19.70 19.84 0.0M