Skip to main content

Aegon Funding Company Llc 5.10% (NY: AEFC )

20.79 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 22.06 22.24 22.05 22.21 60,426 +0.06(+0.27%)
Jan 30, 2024 22.00 22.15 21.95 22.15 107,305 +0.20(+0.91%)
Jan 29, 2024 21.92 22.02 21.92 21.95 17,562 +0.04(+0.16%)
Jan 26, 2024 21.91 21.95 21.86 21.91 42,486 -0.04(-0.16%)
Jan 25, 2024 21.92 21.99 21.87 21.95 39,790 +0.13(+0.59%)
Jan 24, 2024 21.90 21.95 21.80 21.82 32,606 +0.06(+0.28%)
Jan 23, 2024 21.84 21.85 21.72 21.76 56,853 -0.06(-0.27%)
Jan 22, 2024 21.77 21.97 21.76 21.82 50,129 +0.16(+0.74%)
Jan 19, 2024 21.44 21.73 21.32 21.66 15,789 +0.29(+1.36%)
Jan 18, 2024 21.44 21.49 21.27 21.37 36,093 +0.00(+0.00%)
Jan 17, 2024 21.30 21.54 21.21 21.37 22,568 +0.02(+0.09%)
Jan 16, 2024 21.72 21.79 21.34 21.35 58,438 -0.37(-1.70%)
Jan 12, 2024 21.74 21.81 21.69 21.72 22,507 +0.04(+0.18%)
Jan 11, 2024 21.66 21.85 21.57 21.68 27,609 +0.06(+0.28%)
Jan 10, 2024 21.77 21.90 21.62 21.62 42,189 -0.08(-0.37%)
Jan 09, 2024 21.80 21.87 21.69 21.70 26,010 -0.10(-0.46%)
Jan 08, 2024 21.75 21.83 21.55 21.80 35,697 +0.21(+0.97%)
Jan 05, 2024 21.67 21.83 21.56 21.59 53,066 -0.11(-0.51%)
Jan 04, 2024 21.79 21.88 21.66 21.70 24,011 -0.14(-0.64%)
Jan 03, 2024 21.74 21.95 21.62 21.84 55,529 -0.02(-0.09%)
Jan 02, 2024 21.67 21.89 21.61 21.86 47,481 +0.12(+0.55%)
Dec 29, 2023 21.90 21.99 21.65 21.74 115,064 -0.25(-1.14%)
Dec 28, 2023 22.06 22.08 21.77 21.99 52,644 +0.03(+0.14%)
Dec 27, 2023 21.95 22.09 21.88 21.96 34,984 +0.04(+0.18%)
Dec 26, 2023 21.90 22.07 21.85 21.92 23,214 +0.01(+0.05%)
Dec 22, 2023 21.86 21.98 21.83 21.91 44,825 +0.13(+0.60%)
Dec 21, 2023 21.71 21.85 21.64 21.78 39,203 +0.18(+0.83%)
Dec 20, 2023 21.31 21.72 21.30 21.60 93,643 +0.30(+1.41%)
Dec 19, 2023 20.98 21.35 20.98 21.30 60,678 +0.32(+1.53%)
Dec 18, 2023 21.16 21.24 20.90 20.98 59,854 -0.14(-0.66%)
Dec 15, 2023 21.23 21.36 21.07 21.12 42,923 -0.11(-0.52%)
Dec 14, 2023 21.11 21.45 21.11 21.23 85,074 +0.17(+0.81%)
Dec 13, 2023 20.72 21.14 20.54 21.06 39,303 +0.44(+2.13%)
Dec 12, 2023 20.57 20.83 20.57 20.62 27,401 -0.03(-0.15%)
Dec 11, 2023 20.79 20.79 20.50 20.65 33,981 -0.17(-0.82%)
Dec 08, 2023 20.88 20.97 20.75 20.82 35,833 -0.10(-0.48%)
Dec 07, 2023 20.98 21.12 20.92 20.92 19,898 -0.01(-0.05%)
Dec 06, 2023 20.99 21.05 20.86 20.93 28,238 +0.04(+0.19%)
Dec 05, 2023 20.99 21.19 20.88 20.89 68,593 -0.10(-0.48%)
Dec 04, 2023 21.01 21.13 20.80 20.99 39,684 -0.16(-0.76%)
Dec 01, 2023 20.87 21.15 20.75 21.15 28,977 +0.18(+0.86%)
Nov 30, 2023 20.73 20.98 20.29 20.97 124,953 +0.29(+1.40%)
Nov 29, 2023 20.37 20.80 20.37 20.68 30,310 +0.06(+0.29%)
Nov 28, 2023 20.80 20.80 20.49 20.62 33,737 -0.16(-0.77%)
Nov 27, 2023 20.66 20.84 20.62 20.78 49,712 +0.14(+0.68%)
Nov 24, 2023 20.41 20.64 20.41 20.64 26,689 +0.30(+1.47%)
Nov 22, 2023 20.71 20.71 20.20 20.34 47,906 -0.28(-1.36%)
Nov 21, 2023 20.67 20.78 20.47 20.62 25,294 -0.07(-0.34%)
Nov 20, 2023 20.68 20.71 20.62 20.69 23,402 +0.01(+0.05%)
Nov 17, 2023 20.66 20.76 20.66 20.68 24,482 +0.11(+0.53%)
Nov 16, 2023 20.57 20.64 20.45 20.57 26,953 +0.08(+0.39%)
Nov 15, 2023 20.50 20.52 20.37 20.49 49,343 -0.02(-0.10%)
Nov 14, 2023 20.37 20.57 20.33 20.51 78,934 +0.45(+2.24%)
Nov 13, 2023 19.92 20.14 19.82 20.06 67,043 +0.15(+0.75%)
Nov 10, 2023 19.76 20.03 19.76 19.91 36,154 +0.18(+0.91%)
Nov 09, 2023 20.08 20.08 19.68 19.73 26,350 -0.32(-1.60%)
Nov 08, 2023 19.86 20.08 19.86 20.05 44,610 +0.15(+0.75%)
Nov 07, 2023 20.05 20.05 19.89 19.90 58,330 -0.07(-0.33%)
Nov 06, 2023 20.04 20.23 19.84 19.96 124,394 -0.16(-0.77%)
Nov 03, 2023 19.89 20.15 19.59 20.12 43,607 +0.50(+2.55%)
Nov 02, 2023 19.15 19.71 19.07 19.62 63,290 +0.70(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.