PMT - PennyMac Mortgage Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201921.8721.9921.7121.9921.99629,700
Jun 18, 201921.8221.9021.6821.7521.75654,000
Jun 17, 201921.8921.9421.7021.7321.73680,100
Jun 14, 201921.7921.9221.7121.8721.87630,200
Jun 13, 201921.6721.8221.5821.7621.76688,900
Jun 12, 201921.6721.7021.5721.6021.60808,600
Jun 11, 201921.7521.7521.5521.6221.62988,800
Jun 10, 201921.5321.7121.3621.6821.681,470,400
Jun 07, 201921.2821.5321.2121.4121.411,985,100
Jun 06, 201921.0521.2420.9721.1621.16627,400
Jun 05, 201921.2021.2520.9721.0621.06526,300
Jun 04, 201921.2821.3021.0421.1921.19569,300
Jun 03, 201920.8621.1920.8021.1621.16681,000
May 31, 201920.7220.8620.4520.8020.801,025,600
May 30, 201921.3321.3620.8520.9220.92785,100
May 29, 201921.3421.4221.2521.3221.32905,200
May 28, 201921.4221.5321.3221.3421.34593,800
May 24, 201921.3421.4321.3121.4221.421,008,900
May 23, 201921.1121.1921.0321.1421.14482,900
May 22, 201921.2821.3221.2021.2221.22731,900
May 21, 201921.1421.1821.0321.1521.15391,600
May 20, 201921.1221.2121.0421.0721.07540,700
May 17, 201921.1921.2221.1121.1221.12840,000
May 16, 201920.9421.2420.9421.2221.22851,800
May 15, 201920.8920.9820.8420.8820.88588,400
May 14, 201920.8420.9720.7720.9520.95696,600
May 13, 201920.8320.9720.7120.7620.76988,200
May 10, 201920.8021.0620.7521.0221.02936,200
May 09, 201920.7920.8520.5820.8120.811,624,400
May 08, 201920.8321.1120.7920.8920.891,564,100
May 07, 201920.7020.9920.6520.8120.819,739,300
May 06, 201921.4221.9121.3621.8321.83732,000
May 03, 201921.2021.7021.0521.4821.481,145,100
May 02, 201921.0021.0420.8320.8820.88315,700
May 01, 201921.0421.0720.9321.0021.00776,700
Apr 30, 201921.0421.0920.9421.0021.00435,400
Apr 29, 201921.0821.1621.0521.0721.07282,800
Apr 26, 201920.9021.1420.9021.0721.07292,800
Apr 25, 201920.9220.9920.8220.9120.91365,300
Apr 24, 201920.9021.0220.9020.9920.99330,600
Apr 23, 201920.8421.0120.8420.9020.90548,400
Apr 22, 201920.8020.8420.6820.8220.82385,800
Apr 18, 201920.7520.8820.7520.8020.80384,700
Apr 17, 201920.8720.9420.7520.7920.79438,600
Apr 16, 201920.8720.9020.8320.8520.85205,300
Apr 15, 201920.9220.9920.8120.8520.85240,800
Apr 12, 201920.9921.0320.6820.9220.92679,900
Apr 12, 20190.47 Dividend
Apr 11, 201921.3521.3721.2721.3720.90504,300
Apr 10, 201921.3221.4221.3021.3520.88858,900
Apr 09, 201921.3021.3921.2521.3220.85645,900
Apr 08, 201921.2221.3521.1521.3220.85549,200
Apr 05, 201921.2021.2721.1321.2220.75559,600
Apr 04, 201921.0521.1920.9821.1920.72425,900
Apr 03, 201920.9921.0620.8921.0020.54517,300
Apr 02, 201920.8920.9320.7320.9120.45389,400
Apr 01, 201920.7420.9020.7220.8520.39382,500
Mar 29, 201920.8420.8420.5120.7120.25535,700
Mar 28, 201920.7220.8120.6720.7820.321,351,700
Mar 27, 201920.6920.7020.4920.6820.23506,900
Mar 26, 201920.5120.5820.4520.4920.04360,500
Mar 25, 201920.4320.5720.3520.4319.98292,000
Mar 22, 201920.7520.8320.4020.4219.97602,300
Mar 21, 201920.6620.9520.6620.7920.33588,800
Mar 20, 201920.5820.7520.4920.6320.18578,100
Mar 19, 201920.8120.8120.5320.5720.12308,700
Mar 18, 201920.6320.8220.6020.7620.30447,300
Mar 15, 201920.7220.7620.6220.7320.27712,100
Mar 14, 201920.7620.8120.6920.6920.23279,500
Mar 13, 201920.6120.8820.6020.8320.37357,200
Mar 12, 201920.7520.7520.5420.6020.15611,800
Mar 11, 201920.5220.7520.4720.7520.29467,000
Mar 08, 201920.3220.4720.2520.4419.99367,200
Mar 07, 201920.4120.4120.2820.3319.88322,000
Mar 06, 201920.4020.4820.2420.3119.86404,300
Mar 05, 201920.4120.4520.3220.4319.98352,500
Mar 04, 201920.4520.4620.3020.4119.96376,900
Mar 01, 201920.4520.5220.2020.4219.97819,700
Feb 28, 201920.4520.5720.3520.3819.93800,900
Feb 27, 201920.3520.4320.2220.4219.97413,900
Feb 26, 201920.4120.4620.2720.3719.92499,400
Feb 25, 201920.4220.4520.2920.3519.90705,500
Feb 22, 201920.0320.2419.9720.1619.72759,200
Feb 21, 201919.7819.9519.7419.9519.51804,800
Feb 20, 201920.0320.0519.7919.8119.37810,500
Feb 19, 201919.9520.2019.8820.1019.66881,300
Feb 15, 201920.0420.1419.9519.9819.541,029,600
Feb 14, 201920.4520.4919.9520.0019.562,045,800
Feb 13, 201920.5620.6020.4820.5020.051,176,200
Feb 12, 201920.6720.7820.4820.5320.087,943,400
Feb 11, 201921.3221.4121.2321.3220.85441,000
Feb 08, 201921.0021.3320.8221.3220.85793,600
Feb 07, 201920.3820.3920.1720.2219.78309,100
Feb 06, 201920.4220.4520.2620.4119.96259,700
Feb 05, 201920.4420.4920.3220.4520.00303,800
Feb 04, 201920.2520.4720.1720.4720.02326,300
Feb 01, 201920.2520.3120.1120.2219.78271,600
Jan 31, 201919.9420.2419.9120.2419.79584,000
Jan 30, 201919.8920.0919.7820.0119.57308,500
Jan 29, 201919.9019.9519.7819.9019.46292,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...