Invesco Mortgage Capital More Historical Data - 7M20 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Invesco Mortgage Capital Inc (7M20)
Invesco Mortgage Capital Inc (7M20) Historical

7M20 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	8.906	0.00	0.00%	8.906	8.906	8.906	0.00
Jul 15 2024	8.906	0.25	2.84%	8.848	8.906	8.802	2,180
Jul 12 2024	8.66	0.00	0.00%	8.66	8.66	8.66	0.00
Jul 11 2024	8.66	0.18	2.10%	8.72	8.782	8.66	2,570
Jul 10 2024	8.482	0.33	4.10%	8.20	8.482	8.20	131
Jul 09 2024	8.148	-0.09	-1.07%	8.148	8.148	8.148	314
Jul 08 2024	8.236	0.06	0.78%	8.236	8.236	8.236	50
Jul 05 2024	8.172	-0.63	-7.12%	8.47	8.47	8.172	1,103
Jul 04 2024	8.798	0.15	1.71%	8.796	8.798	8.796	1,899
Jul 03 2024	8.65	-0.11	-1.30%	8.848	8.848	8.65	500
Jul 02 2024	8.764	0.17	2.00%	8.708	8.764	8.708	87
Jul 01 2024	8.592	0.01	0.16%	8.792	8.794	8.592	2,036
Jun 28 2024	8.578	-0.04	-0.44%	8.578	8.578	8.578	203
Jun 27 2024	8.616	0.00	0.00%	8.616	8.616	8.616	0.00
Jun 26 2024	8.616	0.02	0.23%	8.616	8.616	8.616	30
Jun 25 2024	8.596	0.00	0.00%	8.596	8.596	8.596	0.00
Jun 24 2024	8.596	0.00	0.00%	8.596	8.596	8.596	0.00
Jun 21 2024	8.596	0.00	0.00%	8.596	8.596	8.596	0.00
Jun 20 2024	8.596	-0.01	-0.14%	8.684	8.684	8.49	2,500
Jun 19 2024	8.608	0.00	0.00%	8.608	8.608	8.608	0.00
Jun 18 2024	8.608	0.18	2.18%	8.598	8.608	8.598	360
Jun 17 2024	8.424	-0.01	-0.12%	8.514	8.514	8.424	350
Jun 14 2024	8.434	0.00	0.00%	8.434	8.434	8.434	0.00
Jun 13 2024	8.434	0.00	0.00%	8.434	8.434	8.434	0.00
Jun 12 2024	8.434	-0.01	-0.17%	8.434	8.434	8.434	120
Jun 11 2024	8.448	-0.06	-0.73%	8.448	8.448	8.448	50
Jun 10 2024	8.51	-0.07	-0.79%	8.51	8.51	8.51	150
Jun 07 2024	8.578	0.00	0.00%	8.578	8.578	8.578	0.00
Jun 06 2024	8.578	0.06	0.68%	8.578	8.578	8.578	250
Jun 05 2024	8.52	-0.01	-0.12%	8.52	8.52	8.52	1,400
Jun 04 2024	8.53	-0.07	-0.79%	8.626	8.626	8.53	550
Jun 03 2024	8.598	0.03	0.33%	8.60	8.626	8.598	7,625
May 31 2024	8.57	0.00	0.00%	8.57	8.57	8.57	0.00
May 30 2024	8.57	0.11	1.35%	8.57	8.57	8.57	136
May 29 2024	8.456	-0.08	-0.94%	8.42	8.456	8.42	37
May 28 2024	8.536	0.16	1.91%	8.536	8.536	8.536	1,000
May 27 2024	8.376	0.05	0.55%	8.494	8.494	8.372	563
May 24 2024	8.33	0.06	0.68%	8.34	8.36	8.33	360
May 23 2024	8.274	-0.32	-3.70%	8.312	8.312	8.274	270
May 22 2024	8.592	0.05	0.59%	8.668	8.668	8.592	506
May 21 2024	8.542	-0.12	-1.36%	8.574	8.574	8.526	181
May 20 2024	8.66	0.00	0.00%	8.66	8.66	8.66	0.00
May 17 2024	8.66	0.10	1.19%	8.66	8.66	8.66	10
May 16 2024	8.558	0.00	0.00%	8.558	8.558	8.558	0.00
May 15 2024	8.558	-0.03	-0.30%	8.57	8.57	8.558	704
May 14 2024	8.584	0.00	0.00%	8.584	8.584	8.584	0.00
May 13 2024	8.584	-0.02	-0.19%	8.584	8.584	8.584	25
May 10 2024	8.60	-0.01	-0.16%	8.60	8.60	8.60	50
May 09 2024	8.614	0.15	1.72%	8.438	8.614	8.438	480
May 08 2024	8.468	0.00	0.00%	8.468	8.468	8.468	0.00
May 07 2024	8.468	-0.02	-0.21%	8.56	8.62	8.468	1,000
May 06 2024	8.486	0.00	0.00%	8.486	8.486	8.486	0.00
May 03 2024	8.486	0.10	1.14%	8.486	8.486	8.486	200
May 02 2024	8.39	0.44	5.48%	8.23	8.39	8.23	652
Apr 30 2024	7.954	-0.22	-2.69%	8.158	8.158	7.954	1,988
Apr 29 2024	8.174	0.13	1.57%	8.00	8.174	7.944	244
Apr 26 2024	8.048	0.29	3.79%	8.048	8.048	8.048	30
Apr 25 2024	7.754	0.00	0.00%	7.754	7.754	7.754	0.00
Apr 24 2024	7.754	0.00	0.00%	7.754	7.754	7.754	0.00
Apr 23 2024	7.754	0.00	0.00%	7.754	7.754	7.754	0.00
Apr 22 2024	7.754	0.04	0.47%	7.754	7.754	7.754	175
Apr 19 2024	7.718	0.12	1.55%	7.658	7.718	7.658	540
Apr 18 2024	7.60	-0.13	-1.71%	7.69	7.69	7.60	105

Invesco Mortgage Capital

Lyxor Australia

Delayed Upgrade Clock

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

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