PMT - PennyMac Mortgage Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201922.6722.8222.5522.6222.62629,700
Nov 13, 201922.5622.7222.5522.7122.71543,900
Nov 12, 201922.7522.7922.6222.6422.64672,300
Nov 11, 201922.7522.8022.6222.6722.67505,400
Nov 08, 201922.6122.8022.6122.7022.70817,800
Nov 07, 201922.7022.7322.5722.6122.61625,700
Nov 06, 201922.5422.6222.4822.6022.60891,200
Nov 05, 201922.6922.8022.5022.5522.551,378,500
Nov 04, 201923.2323.2422.6222.6722.671,174,200
Nov 01, 201923.0523.3522.8322.9922.99937,300
Oct 31, 201922.7522.8922.6322.8922.89709,600
Oct 30, 201922.7522.7922.5722.7622.76475,100
Oct 29, 201922.5622.7822.5622.7622.76446,800
Oct 28, 201922.6422.7622.5822.5822.58543,300
Oct 25, 201922.6022.7522.5922.6022.60405,400
Oct 24, 201923.0323.0322.6222.6522.65776,400
Oct 23, 201922.8423.0522.8423.0323.03621,100
Oct 22, 201922.7422.8922.7422.8422.84347,500
Oct 21, 201922.6022.8222.6022.7822.78475,700
Oct 18, 201922.5022.5822.4922.5022.50436,700
Oct 17, 201922.5322.5922.4722.5922.59495,200
Oct 16, 201922.4222.5222.4222.4422.44439,700
Oct 15, 201922.3822.5922.3122.4422.44556,000
Oct 14, 201922.3822.4322.2322.2922.29395,100
Oct 11, 201922.4522.5422.3422.3722.37719,100
Oct 10, 201922.0122.2721.9322.2022.20757,800
Oct 10, 20190.47 Dividend
Oct 09, 201922.5222.5922.3922.4321.96989,500
Oct 08, 201922.7022.7222.3722.4621.99760,100
Oct 07, 201922.5822.7422.5622.7022.22788,600
Oct 04, 201922.2922.5822.2722.5822.111,070,200
Oct 03, 201922.1822.3422.0622.2921.821,176,400
Oct 02, 201922.0422.2221.9522.2021.73777,500
Oct 01, 201922.2522.3622.0822.1721.71703,800
Sep 30, 201922.2522.3422.1222.2321.76924,800
Sep 27, 201922.3722.4222.1822.2521.78471,700
Sep 26, 201922.4022.4522.3522.3521.88454,600
Sep 25, 201922.2022.4922.2022.3721.90756,600
Sep 24, 201922.2422.3522.2122.2121.74858,100
Sep 23, 201922.1422.3622.1422.2321.76775,100
Sep 20, 201922.1122.2522.0422.1421.683,779,600
Sep 19, 201922.0722.3122.0722.1521.69611,700
Sep 18, 201921.9422.0821.9122.0421.58833,100
Sep 17, 201921.8222.0121.7621.9521.49589,200
Sep 16, 201921.9522.0021.7921.8721.41671,400
Sep 13, 201922.2622.3122.0122.0121.55634,300
Sep 12, 201922.3522.4122.2122.2421.77672,400
Sep 11, 201922.1522.3522.1522.3321.86762,000
Sep 10, 201922.0522.2222.0322.1221.661,208,500
Sep 09, 201921.9922.1121.9922.0221.56764,100
Sep 06, 201921.9922.0421.9321.9521.49700,800
Sep 05, 201921.9021.9921.8121.9421.48754,800
Sep 04, 201921.8121.8421.7421.7921.33682,900
Sep 03, 201921.7221.7321.5521.7021.25701,800
Aug 30, 201921.8321.8921.7321.7621.30792,300
Aug 29, 201922.0322.0621.7421.8121.35926,500
Aug 28, 201921.8821.9821.8121.9421.48488,200
Aug 27, 201922.2522.2821.8621.9121.45865,600
Aug 26, 201922.1622.2822.1222.2021.73603,000
Aug 23, 201922.1222.2422.0822.0821.62769,900
Aug 22, 201922.2522.2822.1822.1921.73604,700
Aug 21, 201922.1822.2422.1022.1921.73739,800
Aug 20, 201922.0522.1921.9822.1821.721,470,800
Aug 19, 201922.0422.1121.5922.0521.59970,100
Aug 16, 201921.6621.8921.6021.8221.361,396,100
Aug 15, 201921.7121.8521.5921.5921.14999,000
Aug 14, 201921.8121.9021.5721.6821.231,643,600
Aug 13, 201922.1322.3321.9421.9421.481,397,000
Aug 12, 201921.8922.2221.8922.2221.751,887,500
Aug 09, 201921.5722.1121.5621.9821.5210,031,300
Aug 08, 201922.1122.5922.0722.4822.01956,700
Aug 07, 201921.7522.1221.6822.0621.601,223,900
Aug 06, 201921.7921.8621.7021.7721.31982,500
Aug 05, 201921.7921.9021.4621.7021.251,110,700
Aug 02, 201921.5822.0921.0921.9421.481,206,400
Aug 01, 201922.0122.0921.7721.8021.34713,200
Jul 31, 201922.1622.2621.9222.0321.57919,300
Jul 30, 201922.1822.3322.1222.2121.74753,000
Jul 29, 201922.1522.2722.0822.1521.69736,600
Jul 26, 201922.0422.1622.0122.1621.70535,300
Jul 25, 201922.1022.1521.9122.0021.54670,100
Jul 24, 201922.0022.0821.8622.0521.59642,900
Jul 23, 201921.9722.0521.8522.0321.57464,600
Jul 22, 201921.8722.0221.8221.9621.50413,200
Jul 19, 201922.1022.1321.8721.8921.43705,900
Jul 18, 201922.1522.2322.0622.1121.65517,500
Jul 17, 201922.0922.2922.0622.2321.76714,800
Jul 16, 201922.0822.2122.0322.1021.64515,700
Jul 15, 201922.1322.1722.0522.1121.65417,800
Jul 12, 201921.9622.1421.9122.0721.61884,800
Jul 12, 20190.47 Dividend
Jul 11, 201922.4122.5322.3622.4821.55902,900
Jul 10, 201922.4022.6222.3022.3721.44862,100
Jul 09, 201922.1922.3122.0722.3021.38874,100
Jul 08, 201922.2022.2922.0822.2321.31823,000
Jul 05, 201921.8522.1621.7622.1621.24699,700
Jul 03, 201921.6921.9021.6921.8520.94337,600
Jul 02, 201921.8421.9121.6321.7420.84740,500
Jul 01, 201921.9821.9821.7521.8220.92748,700
Jun 28, 201921.7722.1421.7721.8320.933,093,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...