NYSE - Nasdaq Real Time Price USD

Aegon Funding Company LLC 5.10% (AEFC)

Compare
20.65
-0.14
(-0.67%)
As of 3:26:22 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 19, 202520.7220.8020.5820.6520.6520,013
Feb 18, 202520.8620.9720.6920.7920.7944,000
Feb 14, 202520.9621.0420.7420.9320.9319,100
Feb 13, 202520.6320.9020.5520.8720.8730,600
Feb 12, 202520.6020.6220.4220.5620.5619,800
Feb 11, 202520.5720.7920.5720.7720.7732,300
Feb 10, 202520.7020.7820.6520.6920.6910,200
Feb 7, 202520.7220.8420.6020.6320.6316,800
Feb 6, 202520.8820.9620.6820.7620.7617,800
Feb 5, 202520.6820.9020.6820.7920.7919,300
Feb 4, 202520.5820.6420.5520.6020.6012,700
Feb 3, 202520.5220.7920.5220.5820.5820,200
Jan 31, 202521.0921.2020.6020.6020.6024,700
Jan 30, 202521.0321.1321.0021.0521.0514,800
Jan 29, 202521.3021.3020.8620.9720.9738,500
Jan 28, 202521.3821.3821.1221.2721.2727,000
Jan 27, 202520.8821.4520.8821.3521.3549,900
Jan 24, 202520.8421.0020.8420.9220.9226,000
Jan 23, 202520.9220.9620.6220.8120.8157,300
Jan 22, 202521.2621.2621.0221.0321.0319,200
Jan 21, 202520.9421.2320.8921.2321.2329,300
Jan 17, 202520.9921.0720.7920.8520.8524,600
Jan 16, 202520.4620.9720.3420.8820.8840,400
Jan 15, 202520.2220.6620.2020.5220.5244,000
Jan 14, 202520.0020.0919.9419.9619.9642,300
Jan 13, 202520.1320.1319.9019.9819.9868,600
Jan 10, 202520.2520.4020.1020.1520.1556,900
Jan 8, 202520.4720.5220.3120.4720.4743,100
Jan 7, 202520.9320.9320.4220.5520.5526,900
Jan 6, 202521.0021.0020.7920.9320.9327,400
Jan 3, 202520.9521.0820.7020.9920.9934,400
Jan 2, 202520.4120.9220.4120.8520.8527,900
Dec 31, 202420.3820.3920.1220.3020.30340,600
Dec 30, 202420.2220.3820.2220.3820.3838,600
Dec 27, 202420.2020.3820.1920.2420.2485,300
Dec 26, 202420.4720.5220.2520.3420.3442,400
Dec 24, 202420.5520.5520.2520.4720.4722,400
Dec 23, 202420.5820.7520.5320.5520.5539,700
Dec 20, 202420.6020.8220.5920.6920.6949,100
Dec 19, 202420.6120.7020.5320.6020.60143,800
Dec 18, 202421.0021.1220.8020.8020.8049,300
Dec 17, 202420.9021.0520.7721.0521.0538,700
Dec 16, 202420.8120.9120.7520.9120.9176,900
Dec 13, 202421.0021.0620.7520.8020.8050,900
Dec 12, 202421.1021.2221.0521.0521.0568,000
Dec 11, 202421.3121.3621.1521.2021.2039,700
Dec 10, 202421.1721.2221.0221.2021.2065,100
Dec 9, 202421.3221.3721.1221.2221.2241,500
Dec 6, 202421.5121.6121.3921.3921.3942,000
Dec 5, 202421.4721.5421.4121.4521.4520,400
Dec 4, 202421.4421.5321.3421.4621.4633,800
Dec 3, 202421.5121.5221.3621.4321.4341,800
Dec 2, 202421.7421.7421.4521.4621.4631,400
Nov 29, 2024 0.32 Dividend
Nov 29, 202421.2721.8021.1221.7921.7975,000
Nov 27, 202421.5921.5921.4021.4421.1252,200
Nov 26, 202421.7921.7921.4221.4921.1740,600
Nov 25, 202421.8521.9921.7021.8121.4929,800
Nov 22, 202421.6021.7021.5821.6521.3341,000
Nov 21, 202421.3221.5321.2621.5021.1830,500
Nov 20, 202421.4521.4521.2121.2520.9325,800
Nov 19, 202421.5821.6021.3321.4221.1033,900
Nov 18, 202421.7021.7521.5721.6121.2938,800
Nov 15, 202421.6621.7021.5321.7021.3825,900
Nov 14, 202421.7221.7321.5421.6521.3328,500
Nov 13, 202421.7521.8321.6121.6521.3367,900
Nov 12, 202421.7221.8321.6121.6221.3095,500
Nov 11, 202422.1622.1621.8021.8021.4816,000
Nov 8, 202421.9722.2021.8522.1621.8333,800
Nov 7, 202421.8021.9821.7721.9121.5819,700
Nov 6, 202421.9822.0521.5021.7521.4333,600
Nov 5, 202421.8222.1621.7822.1221.7924,500
Nov 4, 202421.7121.9021.5721.9021.5821,800
Nov 1, 202421.8521.8521.6021.6021.2814,300
Oct 31, 202421.9321.9621.6621.7321.4175,200
Oct 30, 202421.9522.0921.8821.8821.5516,800
Oct 29, 202421.8921.9521.6721.8821.5518,400
Oct 28, 202422.0422.0521.9221.9821.6525,800
Oct 25, 202422.0622.1321.8521.9521.6224,200
Oct 24, 202422.0122.0221.9022.0021.6729,900
Oct 23, 202422.0822.1721.9021.9921.6644,000
Oct 22, 202422.2222.3122.0722.1121.7846,800
Oct 21, 202422.4322.4322.1122.2021.8712,900
Oct 18, 202422.5122.6622.4022.4922.1618,900
Oct 17, 202422.5022.6422.4122.5022.1720,800
Oct 16, 202422.5522.6922.5222.5522.2131,400
Oct 15, 202422.5822.6622.5122.5222.1843,300
Oct 14, 202422.5422.6022.4722.5322.1931,800
Oct 11, 202422.5022.5522.4422.5422.2027,900
Oct 10, 202422.6422.6822.5222.5522.2130,700
Oct 9, 202422.5822.6922.4722.6822.3432,000
Oct 8, 202422.3322.6422.2122.5922.2515,300
Oct 7, 202422.4822.4822.1822.3522.0227,800
Oct 4, 202422.5722.5722.3622.5322.1940,000
Oct 3, 202422.5222.7122.5222.6222.2832,800
Oct 2, 202422.5622.6322.4422.5822.2530,400
Oct 1, 202422.3522.6022.3022.5722.2337,300
Sep 30, 202422.6122.6422.2522.2521.92117,100
Sep 27, 202422.7222.7522.5122.6922.3536,400
Sep 26, 202422.8022.8122.5722.6022.2628,500
Sep 25, 202422.7722.8322.6622.7422.4020,800
Sep 24, 202422.7022.7522.5722.6922.3546,900
Sep 23, 202422.8922.9022.6822.7222.3826,700
Sep 20, 202422.8522.8822.7522.8422.5025,800
Sep 19, 202422.8222.9022.7322.8322.4950,200
Sep 18, 202422.8322.8522.7122.7322.3962,700
Sep 17, 202422.8022.8522.6322.8022.4636,900
Sep 16, 202422.8822.8822.7122.8022.4643,400
Sep 13, 202422.7622.8722.6822.7822.4429,400
Sep 12, 202422.6922.8022.6122.7122.3738,500
Sep 11, 202422.8122.8122.6422.6922.3539,900
Sep 10, 202422.6522.8022.5322.7822.4430,700
Sep 9, 202422.4022.6922.4022.6822.3422,200
Sep 6, 202422.5922.6622.3522.4222.0930,400
Sep 5, 202422.4022.5422.4022.5322.1935,100
Sep 4, 202422.1322.3922.1222.3922.0631,100
Sep 3, 202422.0822.1522.0422.0821.758,600
Aug 30, 2024 0.32 Dividend
Aug 30, 202422.3622.4221.9322.0321.7098,600
Aug 29, 202422.7622.7722.6722.7022.0525,600
Aug 28, 202422.6922.7522.5922.7022.0520,700
Aug 27, 202422.6622.7422.5822.6121.9625,400
Aug 26, 202422.8022.8822.6222.6622.0139,200
Aug 23, 202422.4522.7922.3722.7322.0837,800
Aug 22, 202422.4422.4822.3522.4021.7617,800
Aug 21, 202422.3622.4922.3522.4821.8328,900
Aug 20, 202422.2922.3422.1322.3221.6820,900
Aug 19, 202422.0822.2322.0322.2321.5914,500
Aug 16, 202422.0222.1421.9522.0021.3722,900
Aug 15, 202422.0822.0821.8421.9421.3127,300
Aug 14, 202421.8422.1121.8022.0121.3844,800
Aug 13, 202421.7121.8021.6821.7821.1519,700
Aug 12, 202421.6321.7321.6021.6321.0118,300
Aug 9, 202421.8121.8121.5421.7321.1112,400
Aug 8, 202421.4821.7821.4821.7221.1033,500
Aug 7, 202421.4221.5921.4221.4420.8233,200
Aug 6, 202421.1121.4221.0321.3820.7725,300
Aug 5, 202421.1021.2220.9521.0420.4421,200
Aug 2, 202421.1921.3721.1921.3520.7430,100
Aug 1, 202421.2921.3421.1821.2720.66109,600
Jul 31, 202421.2021.3020.9821.2920.6846,100
Jul 30, 202421.2121.2421.1021.1820.5718,700
Jul 29, 202421.2021.2021.0821.1320.5227,200
Jul 26, 202421.2921.3221.1421.1520.5442,600
Jul 25, 202421.1521.3221.1021.1620.5546,500
Jul 24, 202421.4921.5021.1021.1120.5060,800
Jul 23, 202421.5421.5821.4021.4020.7923,700
Jul 22, 202421.5921.7021.5121.5620.9423,800
Jul 19, 202421.5421.5421.3821.5220.9037,900
Jul 18, 202421.5321.7021.4421.5020.8820,400
Jul 17, 202421.4621.5021.4221.5020.8814,100
Jul 16, 202421.5021.5521.4521.4720.859,600
Jul 15, 202421.4621.4821.3621.4120.8020,100
Jul 12, 202421.3921.5221.3821.4620.8426,800
Jul 11, 202421.1721.4021.1221.3220.7117,100
Jul 10, 202420.9621.1220.9521.0420.4438,800
Jul 9, 202421.1921.1920.9020.9420.3426,900
Jul 8, 202421.2021.2921.0221.1920.5852,900
Jul 5, 202421.2421.2621.1121.2220.6113,900
Jul 3, 202420.9921.2620.9821.2620.6525,300
Jul 2, 202420.8120.9420.8120.9420.3431,000
Jul 1, 202420.7520.8820.5420.7920.1970,600
Jun 28, 202421.1421.1420.7320.7720.1796,700
Jun 27, 202421.2821.3521.0621.1620.5519,000
Jun 26, 202421.1321.2921.0521.2620.6531,100
Jun 25, 202420.9821.1520.9821.1520.5441,200
Jun 24, 202420.8420.9820.8420.9220.3233,500
Jun 21, 202420.8020.8920.8020.8320.2320,500
Jun 20, 202420.9120.9720.6920.7620.1635,000
Jun 18, 202420.8320.9920.8320.9720.3720,200
Jun 17, 202420.8320.8620.7120.7920.1930,700
Jun 14, 202420.9220.9220.7620.7920.1923,600
Jun 13, 202421.0321.0320.8020.8820.2813,600
Jun 12, 202420.8021.0920.8020.8520.2533,500
Jun 11, 202420.8420.8420.5220.6320.0423,900
Jun 10, 202420.9320.9320.7320.7820.1914,900
Jun 7, 202420.9821.0720.7220.9320.3340,300
Jun 6, 202420.9821.1420.9321.0820.4722,400
Jun 5, 202421.1321.1320.8721.0020.4019,200
Jun 4, 202420.9521.1620.9521.0520.4421,200
Jun 3, 202420.9421.0620.8320.9320.3340,700
May 31, 2024 0.32 Dividend
May 31, 202420.9521.0820.7920.8220.2270,400
May 30, 202421.0821.3421.0121.1620.2428,300
May 29, 202421.0321.2820.8620.9820.0739,300
May 28, 202421.2721.2721.0921.1320.2156,300
May 24, 202421.1521.3021.1521.2620.3436,800
May 23, 202421.6421.6421.0721.1020.1847,400
May 22, 202421.5621.6721.5021.5220.5928,500
May 21, 202421.7621.7721.4921.5620.6323,500
May 20, 202421.5521.7621.4521.6520.7120,000
May 17, 202421.5621.6321.4421.5720.6312,400
May 16, 202421.6521.6521.5521.6020.6619,000
May 15, 202421.5721.7121.5021.6520.7133,600
May 14, 202421.4921.5621.3821.4420.5141,200
May 13, 202421.4321.4621.3221.4620.5312,000
May 10, 202421.3121.3621.1821.3620.4315,200
May 9, 202421.3121.3721.1421.2820.3628,400
May 8, 202421.6221.7221.1621.2720.3573,800
May 7, 202421.8221.9021.6021.6420.7036,800
May 6, 202421.6221.8021.6021.7120.7733,800
May 3, 202421.4621.6021.4321.5520.6220,000
May 2, 202421.2021.3721.0721.2820.3622,700
May 1, 202421.1321.2321.0221.1720.2546,400
Apr 30, 202421.5121.5421.0221.0320.1239,800
Apr 29, 202421.4221.5821.3321.5420.6150,300
Apr 26, 202421.3021.5021.2721.3220.4069,400
Apr 25, 202421.3021.3621.0821.3020.3882,500
Apr 24, 202421.3021.5721.1621.5120.5872,000
Apr 23, 202421.1921.4821.1421.4820.5533,300
Apr 22, 202421.0121.1920.9921.1320.2130,200
Apr 19, 202420.8521.0520.8420.9620.0539,600
Apr 18, 202420.8020.8620.6520.8219.9262,300
Apr 17, 202420.6320.9120.5220.7019.8067,700
Apr 16, 202420.4820.6920.4020.5419.6538,500
Apr 15, 202420.9720.9720.4620.5019.6182,500
Apr 12, 202420.9521.0720.9020.9019.9928,300
Apr 11, 202421.1021.1120.8720.9720.0644,500
Apr 10, 202421.2121.2120.9221.1020.1875,900
Apr 9, 202421.4721.4721.3621.3720.4418,100
Apr 8, 202421.4321.4621.3421.3720.4418,100
Apr 5, 202421.4721.6021.3821.4420.5150,800
Apr 4, 202421.5821.7321.4721.5420.6137,600
Apr 3, 202421.3021.4821.1321.4520.5273,700
Apr 2, 202421.5021.5121.2321.3820.4554,900
Apr 1, 202421.7421.8321.4821.6720.73114,100
Mar 28, 202422.1022.2321.6321.6720.73186,800
Mar 27, 202422.1522.2022.0622.2021.2425,000
Mar 26, 202422.2522.3122.0322.0321.0728,600
Mar 25, 202422.5422.5422.2122.2821.3133,700
Mar 22, 202422.6822.7022.4622.5021.5240,900
Mar 21, 202422.3222.6222.3022.5821.6029,800
Mar 20, 202422.2522.3622.1822.3221.3566,800
Mar 19, 202422.1822.2822.1822.2621.2943,100
Mar 18, 202422.1022.2022.0422.1321.1729,800
Mar 15, 202422.2222.2221.9922.1321.1736,100
Mar 14, 202422.4022.4022.1522.2121.2532,500
Mar 13, 202422.2922.4822.2922.4121.4421,700
Mar 12, 202422.3922.3922.2422.3321.3620,400
Mar 11, 202422.4422.5122.3022.4021.4324,000
Mar 8, 202422.2822.4222.2722.4121.4427,500
Mar 7, 202422.1622.3222.1622.2721.3024,000
Mar 6, 202422.1522.2022.0322.1621.2027,500
Mar 5, 202421.9822.0721.9822.0521.0929,800
Mar 4, 202422.1722.1722.0322.0821.1219,600
Mar 1, 202422.2422.2422.0022.1721.2123,200
Feb 29, 202421.9022.2921.8722.2721.30124,000
Feb 28, 202421.8922.0021.7021.8320.8834,100
Feb 27, 2024 0.32 Dividend
Feb 27, 202421.9021.9821.7321.8420.8926,300
Feb 26, 202422.4522.5322.2222.2520.9853,100
Feb 23, 202422.4622.5722.3122.3721.0974,800
Feb 22, 202422.4322.5022.3522.3521.0724,700
Feb 21, 202422.3422.4922.3122.3321.0618,800
Feb 20, 202422.3322.3522.2022.3421.0634,700