Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PennyMac Mortgage Investment Trust (PMT-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.10-0.60 (-2.76%)
At close: 03:55PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202221.1621.7420.8921.1021.1042,502
Sep 22, 202222.0522.1121.7021.7021.709,892
Sep 21, 202222.2822.3822.1022.1022.1010,105
Sep 20, 202222.2522.4022.1022.3122.318,843
Sep 19, 202222.5022.6822.2222.3122.3115,231
Sep 16, 202223.0223.1722.6222.6722.6724,411
Sep 15, 202223.3823.3823.1923.2223.2212,252
Sep 14, 202223.3923.3923.2623.2723.2718,872
Sep 13, 202223.2023.3723.1923.2023.2014,861
Sep 12, 202223.4223.6623.2023.3023.3043,422
Sep 09, 202223.0223.1422.9723.0723.0715,604
Sep 08, 202222.8323.1322.8322.9722.976,257
Sep 07, 202223.0823.3822.9522.9522.956,295
Sep 06, 202223.3823.7323.0623.0623.066,741
Sep 02, 202223.9023.9023.0623.2523.2511,870
Sep 01, 202224.0924.1323.3023.5023.5010,968
Aug 31, 202224.3524.4623.7024.1624.1610,731
Aug 31, 20220.5 Dividend
Aug 30, 202224.2324.3724.0124.2323.739,356
Aug 29, 202224.2824.4023.8224.3723.877,798
Aug 26, 202224.4024.4424.2424.3523.857,950
Aug 25, 202223.9824.4023.6724.4023.9012,580
Aug 24, 202224.1024.3523.8023.9023.4122,459
Aug 23, 202224.5624.5624.1124.1123.618,517
Aug 22, 202224.7524.7524.4024.4423.943,740
Aug 19, 202224.8524.8524.5624.7524.243,657
Aug 18, 202224.6325.0024.5624.8124.303,771
Aug 17, 202224.9425.0124.4624.7524.2411,686
Aug 16, 202225.0025.0124.8525.0024.486,646
Aug 15, 202225.0025.0524.9024.9024.3911,468
Aug 12, 202225.1325.1324.7425.0024.486,179
Aug 11, 202225.0925.1424.9525.0924.578,684
Aug 10, 202224.8325.0824.8325.0824.567,556
Aug 09, 202225.0525.0524.3624.8824.374,496
Aug 08, 202224.9125.1024.5925.0524.533,345
Aug 05, 202224.8025.0824.5724.9824.4610,392
Aug 04, 202225.1325.1324.9325.0024.485,931
Aug 03, 202225.4025.5025.0025.1424.627,734
Aug 02, 202225.3025.6725.0225.4024.8818,061
Aug 01, 202225.1925.4225.1925.3124.7911,539
Jul 29, 202224.8025.5624.5125.3124.7916,496
Jul 28, 202224.2324.7324.1524.6724.168,853
Jul 27, 202224.3024.3024.1124.2523.7517,973
Jul 26, 202224.5424.5424.1724.2523.7510,325
Jul 25, 202224.1124.5024.1124.5023.992,204
Jul 22, 202224.2724.5124.1024.1323.633,553
Jul 21, 202224.4524.5024.2024.2223.728,352
Jul 20, 202224.1524.5624.1524.4923.9811,740
Jul 19, 202224.2024.3224.2024.2123.713,410
Jul 18, 202224.4824.5024.1924.2523.7511,149
Jul 15, 202224.5124.6824.4324.5924.0817,555
Jul 14, 202224.1424.5224.0724.4823.9716,248
Jul 13, 202223.4524.3823.4524.1223.6223,062
Jul 12, 202223.8023.8023.6123.6823.1912,855
Jul 11, 202223.6023.9023.6023.8823.399,015
Jul 08, 202223.4524.1523.4123.8023.319,445
Jul 07, 202223.2523.5023.2523.5023.023,943
Jul 06, 202223.2523.2823.0723.1522.6712,917
Jul 05, 202222.8423.3422.8423.2222.7436,246
Jul 01, 202222.3422.6922.3422.5422.076,969
Jun 30, 202221.9822.2321.9822.0921.637,330
Jun 29, 202222.7922.7922.0022.0021.559,435
Jun 28, 202222.7122.7122.2122.2121.752,707
Jun 27, 202222.4722.9922.4622.5922.1217,433
Jun 24, 202222.3422.4622.1622.3121.854,422
Jun 23, 202222.1122.3621.8522.2521.7914,899
Jun 22, 202221.7521.8021.4521.7221.2710,611
Jun 21, 202221.8022.2621.4021.4521.0121,223
Jun 17, 202221.9222.3721.3121.6121.1721,119
Jun 16, 202223.0023.1021.9521.9921.5426,028
Jun 15, 202223.5123.6922.7523.2622.7822,414
Jun 14, 202223.1123.1122.6522.8322.3617,661
Jun 13, 202224.1324.1322.7522.8822.4134,599
Jun 10, 202224.5824.5824.0024.2823.7816,763
Jun 09, 202224.8324.8524.4524.6524.145,591
Jun 08, 202224.8125.0024.6524.6524.149,358
Jun 07, 202224.9324.9924.8024.8424.3311,172
Jun 06, 202224.8725.1224.7424.9924.4729,447
Jun 03, 202224.8424.9624.7324.9124.404,126
Jun 02, 202224.9325.1724.9325.1524.637,095
Jun 01, 202224.9525.2124.6525.0924.5723,020
May 31, 202224.7524.9924.2624.9924.4724,615
May 31, 20220.5 Dividend
May 27, 202224.8525.4824.8525.1824.1718,382
May 26, 202224.6924.9824.6824.7923.809,779
May 25, 202224.3824.7124.3824.6123.627,599
May 24, 202224.2124.5624.0524.5023.5211,128
May 23, 202224.0024.6723.9024.0923.1217,995
May 20, 202223.8024.1623.8023.8222.876,929
May 19, 202223.5624.0023.5623.8622.9020,321
May 18, 202224.3724.3723.5823.7122.7618,640
May 17, 202224.7124.8524.3724.3723.3915,115
May 16, 202224.3424.6024.3324.5823.5911,948
May 13, 202223.7524.2723.7524.2723.3015,813
May 12, 202224.4424.4423.5523.7322.7821,441
May 11, 202224.8825.0024.4424.4923.5118,113
May 10, 202224.6025.0124.6024.8623.864,494
May 09, 202225.3825.3824.5524.6923.7036,371
May 06, 202225.3825.5525.1125.2024.199,277
May 05, 202225.5825.7325.3025.5024.487,086
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement