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

IVR

Invesco Mortgage Capital Inc

07/15/2020

LAST: 3.640	CHANGE: 0.43	OPEN: 3.330	HIGH: 3.650	ASK: 16.760	VOLUME: 14,476,900
LAST: 3.640	CHANGE(%): 13.40	PREV: 3.210	LOW: 3.270	BID: 16.750	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/15/20	3.330	3.650	3.270	3.640	14,476,900
07/14/20	3.120	3.300	3.100	3.210	6,108,200
07/13/20	3.260	3.350	3.150	3.200	8,319,100
07/10/20	3.060	3.360	3.020	3.310	10,612,800
07/09/20	3.320	3.330	3.070	3.140	9,378,400
07/08/20	3.090	3.310	3.060	3.250	11,025,400
07/07/20	3.220	3.300	3.120	3.130	11,462,800
07/06/20	3.540	3.570	3.230	3.360	18,502,200
07/03/20	3.500	3.500	3.500	3.500	0
07/02/20	3.770	3.810	3.500	3.500	12,760,100

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:	406.75M
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	10,550	62	0.59
DJI	26,870	228	0.85
SP500	3,227	29	0.91
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	1,810	1	0.06
BDI	1,200	49	4.26
HSI	30,063	-253	0.83