NYSE, IVR End of Day and Historical Stock Data [Invesco Mortgage Capital Inc]

IVR

Invesco Mortgage Capital Inc

04/09/2020

LAST: 4.420	CHANGE: 0.34	OPEN: 4.630	HIGH: 5.610	ASK: 16.760	VOLUME: 28,710,800
LAST: 4.420	CHANGE(%): 8.33	PREV: 4.080	LOW: 3.940	BID: 16.750	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04/09/20	4.630	5.610	3.940	4.420	28,710,800
04/08/20	3.920	4.200	3.520	4.080	21,667,500
04/07/20	2.520	3.590	2.520	3.140	24,185,800
04/06/20	2.150	2.620	2.120	2.290	12,006,600
04/03/20	2.710	2.710	1.820	1.950	18,470,100
04/02/20	2.830	2.980	2.500	2.570	5,459,600
04/01/20	3.070	3.150	2.750	2.810	7,194,600
03/31/20	3.760	3.790	3.230	3.410	7,630,000
03/30/20	4.250	4.260	3.250	3.650	10,406,100
03/27/20	5.320	5.450	4.490	4.690	15,502,500

COMPANY PROFILE

NYSE, IVR - Invesco Mortgage Capital Inc

Our Company We were incorporated in Maryland in June 2008 and commenced operations in July 2009. We are focused on investing in, financing and managing residential and commercial mortgage-backed securities and mortgage loans, which we collectively refer to as our target assets. Our objective is to provide attractive risk-adjusted returns to our investors, primarily through dividends and secondarily through capital appreciation. To achieve this objective, we selectively acquire assets to construct a diversified investment portfolio designed to produce attractive returns across a variety of market conditions and economic cycles. Our target assets consist of residential mortgage-backed securities (?RMBS?) for which a U.S. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
P/E Ratio:	4.18
PEG Ratio:	N/A
EPS:	4.19
DivYield:	9.45
PtB:	0.95
PtS:	3.18
EBITDA:	N/A
Shares:	111.74M
Market Cap:	493.91M
52wk range:	1.82 - 18.30

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jun 26, 2009

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	8,154	63	0.77
DJI	23,719	286	1.22
SP500	2,790	40	1.45
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,681	37	2.23
BDI	1,200	49	4.26
HSI	30,063	-253	0.83