Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	NLY	18.77	19.08	18.73	18.88	0.1975	4,946,698	16,523	18.60	20.43
2024-04-25	Z	NLY	18.60	18.865	18.50	18.69	0.12	5,687,433	17,824	18.37	19.81
2024-04-24	Z	NLY	18.50	18.6297	18.33	18.58	-0.07	2,962,377	11,734	18.61	20.22
2024-04-23	Z	NLY	18.28	18.775	18.21	18.64	0.305	2,903,265	13,344	18.44	18.82
2024-04-22	Z	NLY	18.29	18.46	18.22	18.33	0.10	2,569,257	11,194	18.00	19.91
2024-04-19	Z	NLY	17.98	18.255	17.975	18.23	0.23	2,227,608	10,442	17.98	18.29
2024-04-18	Z	NLY	17.96	18.125	17.89	17.99	0.11	2,530,630	11,445	17.78	18.16
2024-04-17	Z	NLY	17.84	18.06	17.82	17.88	0.17	2,483,309	11,175	17.91	17.95
2024-04-16	Z	NLY	17.97	18.01	17.669	17.71	-0.305	3,377,722	16,065	17.70	17.97
2024-04-15	Z	NLY	18.50	18.5979	17.84	18.02	-0.42	3,581,239	14,527	18.00	18.24
2024-04-12	Z	NLY	18.50	18.62	18.41	18.44	-0.14	2,565,824	10,910	18.40	18.62
2024-04-11	Z	NLY	18.68	18.72	18.365	18.58	-0.01	3,895,906	15,342	18.36	19.00
2024-04-10	Z	NLY	19.00	19.08	18.33	18.59	-0.86	6,232,804	20,799	18.50	18.85
2024-04-09	Z	NLY	19.38	19.45	19.27	19.44	0.12	1,854,264	9,368	19.31	19.69
2024-04-08	Z	NLY	19.30	19.36	19.11	19.32	0.095	2,493,938	11,032	19.28	19.40
2024-04-05	Z	NLY	19.07	19.28	18.97	19.23	0.01	2,327,716	9,939	19.00	19.34
2024-04-04	Z	NLY	19.45	19.5732	19.19	19.21	-0.10	2,507,274	9,310	19.17	19.34
2024-04-03	Z	NLY	19.25	19.355	19.145	19.29		2,464,643	9,956	19.20	20.95
2024-04-02	Z	NLY	19.36	19.545	19.28	19.30	-0.145	3,717,151	13,318	19.06	21.02
2024-04-01	Z	NLY	19.65	19.68	19.305	19.44	-0.24	2,640,590	11,953	19.34	19.81
2024-03-29	Z	NLY	19.405	19.72	19.40	19.69	0.235	0	0	19.60	19.93
2024-03-28	Z	NLY	19.405	19.72	19.40	19.69	0.235	3,380,336	11,449	19.60	19.93
2024-03-27	Z	NLY	19.13	19.44	19.09	19.44	0.355	3,280,185	11,400	19.39	19.46
2024-03-26	Z	NLY	20.18	20.18	19.72	19.73	-0.385	4,832,271	14,343	19.75	19.92
2024-03-25	Z	NLY	20.00	20.17	19.985	20.12	0.16	2,998,775	9,210	20.01	21.88
2024-03-22	Z	NLY	20.07	20.13	19.95	19.96	-0.04	2,903,168	10,593	19.72	20.03
2024-03-21	Z	NLY	19.95	20.12	19.88	20.01	0.155	3,544,934	13,583	20.02	20.27
2024-03-20	Z	NLY	19.56	19.94	19.52	19.85	0.25	3,789,359	11,975	19.90	20.00
2024-03-19	Z	NLY	19.48	19.67	19.424	19.61	0.125	2,985,478	9,837	19.56	20.00
2024-03-18	Z	NLY	19.51	19.605	19.39	19.48		2,585,768	9,396	19.50	20.25
2024-03-15	Z	NLY	19.29	19.605	19.24	19.48	0.07	7,825,936	11,821	19.25	20.02
2024-03-14	Z	NLY	19.85	19.91	19.35	19.41	-0.51	3,696,868	11,774	19.35	19.90
2024-03-13	Z	NLY	19.79	20.00	19.76	19.93	0.1525	3,717,695	10,354	19.94	20.14
2024-03-12	Z	NLY	19.80	19.91	19.655	19.77	-0.05	2,718,149	9,449	19.35	19.92
2024-03-11	Z	NLY	19.62	19.89	19.58	19.81	0.18	2,574,790	11,663	19.40	19.90
2024-03-08	Z	NLY	19.73	19.955	19.545	19.64	0.02	3,692,496	11,922	19.65	19.95
2024-03-07	Z	NLY	19.59	19.70	19.49	19.62	0.20	3,745,711	13,240	19.55	19.72
2024-03-06	Z	NLY	19.41	19.57	19.25	19.42	0.215	3,705,675	11,797	19.24	19.53
2024-03-05	Z	NLY	19.05	19.32	19.05	19.21	0.09	2,809,902	11,521	18.73	19.22
2024-03-04	Z	NLY	19.35	19.38	19.12	19.13	-0.17	3,561,859	12,714	19.10	19.53
2024-03-01	Z	NLY	19.095	19.32	18.965	19.30	0.21	3,447,896	11,849	19.11	19.28
2024-02-29	Z	NLY	18.88	19.11	18.80	19.09	0.34	4,981,655	11,641	18.95	19.24
2024-02-28	Z	NLY	18.78	18.90	18.72	18.75	-0.15	2,939,011	9,313	18.72	18.75
2024-02-27	Z	NLY	18.93	18.96	18.774	18.91	0.08	2,439,342	8,812	18.76	19.05
2024-02-26	Z	NLY	18.83	19.00	18.72	18.83	-0.05	2,711,799	9,006	18.68	19.10
2024-02-23	Z	NLY	18.77	18.98	18.72	18.88	0.18	3,243,835	9,698	18.76	18.92
2024-02-22	Z	NLY	18.74	18.875	18.675	18.71	-0.035	2,372,441	9,049	18.66	18.90
2024-02-21	Z	NLY	18.67	18.77	18.565	18.74	0.06	2,684,013	10,289	18.75	18.90
2024-02-20	Z	NLY	18.55	18.71	18.4342	18.70	0.04	3,301,165	13,111	18.35	18.90
2024-02-19	Z	NLY	18.66	18.89	18.5599	18.66	-0.225	0	0	18.47	18.76
2024-02-16	Z	NLY	18.66	18.89	18.5599	18.66	-0.225	6,554,901	12,983	18.47	18.76
2024-02-15	Z	NLY	18.50	19.00	18.49	18.88	0.52	4,104,193	14,486	18.50	20.00
2024-02-14	Z	NLY	18.60	18.63	18.33	18.36	-0.01	4,454,937	12,609	18.31	20.07
2024-02-13	Z	NLY	18.58	18.615	18.28	18.37	-0.71	4,801,330	15,917	18.22	18.44
2024-02-12	Z	NLY	18.88	19.19	18.75	19.08	0.16	3,464,282	12,924	18.90	19.41
2024-02-09	Z	NLY	18.86	18.99	18.76	18.92	0.11	2,907,383	10,865	18.75	20.57
2024-02-08	Z	NLY	18.72	18.93	18.535	18.81	0.22	6,224,085	18,918	18.32	20.59
2024-02-07	Z	NLY	18.95	18.97	18.46	18.58	-0.32	5,337,092	17,281	18.50	19.30
2024-02-06	Z	NLY	18.90	19.07	18.82	18.91	0.02	3,354,764	10,074	18.76	19.04
2024-02-05	Z	NLY	19.00	19.03	18.56	18.90	-0.355	5,292,862	14,776	18.52	18.76
2024-02-02	Z	NLY	19.27	19.385	19.05	19.26	-0.32	5,524,304	18,287	18.00	19.80
2024-02-01	Z	NLY	19.30	19.6075	18.95	19.57	0.36	5,712,459	22,404	19.26	19.82
2024-01-31	Z	NLY	19.80	19.90	19.145	19.19	-0.41	5,617,284	16,816	19.24	19.39
2024-01-30	Z	NLY	19.85	19.87	19.58	19.60	-0.31	3,207,462	13,419	19.50	21.39
2024-01-29	Z	NLY	19.70	19.99	19.625	19.91	0.305	3,916,173	12,172	19.89	20.06