Australia markets close in 3 hours 29 minutes

PennyMac Mortgage Investment Trust (PMT-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.35-0.05 (-0.19%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202423.0223.4223.0223.3523.3512,960
24 Apr 202423.4123.6423.3923.4023.406,145
23 Apr 202423.3223.4923.2623.3123.313,810
22 Apr 202423.0123.1322.9822.9822.983,762
19 Apr 202423.0023.2523.0023.0223.022,895
18 Apr 202423.1023.2422.9022.9022.903,965
17 Apr 202423.0523.5022.9322.9322.9310,745
16 Apr 202423.2423.3723.0123.0323.038,756
15 Apr 202423.7523.7523.0823.2423.2410,362
12 Apr 202423.7923.7923.5523.6423.645,522
11 Apr 202423.5323.5423.5023.5423.541,759
10 Apr 202423.7323.7323.5223.5323.535,871
09 Apr 202423.6023.8623.5623.8623.866,975
08 Apr 202423.8423.8423.6823.8123.811,622
05 Apr 202423.5123.9723.5123.7023.704,359
04 Apr 202423.6024.0823.6023.7523.758,956
03 Apr 202423.7123.7123.4423.5923.592,779
02 Apr 202423.6623.6623.4323.5823.583,648
01 Apr 202423.3623.6723.2023.6723.6713,981
28 Mar 202423.6523.9823.1623.1623.1640,195
27 Mar 202423.9623.9623.6323.6323.636,016
26 Mar 202424.2024.2023.9123.9623.962,232
25 Mar 202424.4224.4223.9324.1824.1811,245
22 Mar 202424.2224.3024.2224.3024.30617
21 Mar 202424.5024.5024.2124.2724.275,272
20 Mar 202424.0124.4523.9024.2224.2215,820
19 Mar 202423.7224.2523.6723.9523.9527,911
18 Mar 202423.7023.7023.5523.5923.597,942
15 Mar 202423.4723.8723.4223.5323.539,663
14 Mar 202423.4023.6223.1623.3523.3532,449
13 Mar 202423.1923.3823.1923.3723.3713,109
12 Mar 202423.1423.2023.0423.0623.0627,153
11 Mar 202423.2323.2923.1123.1123.117,512
08 Mar 202423.7323.7323.2323.2323.237,969
07 Mar 202423.4123.6623.3523.4423.445,594
06 Mar 202423.3823.6123.0523.3123.3129,946
05 Mar 202423.2923.4223.2923.3823.383,382
04 Mar 202423.4023.5223.3523.4423.447,153
01 Mar 202423.1623.6023.1623.6023.6015,478
29 Feb 202423.6923.7623.2323.2423.2426,506
29 Feb 20240.507813 Dividend
28 Feb 202423.7823.9323.7823.8023.298,279
27 Feb 202423.7423.9123.7423.8723.364,053
26 Feb 202423.7223.8923.6923.7823.286,434
23 Feb 202423.9923.9923.8023.9123.406,547
22 Feb 202423.7823.8123.5623.8123.307,953
21 Feb 202423.6223.7423.5423.7023.194,459
20 Feb 202423.6523.7123.3523.6423.1417,397
16 Feb 202423.5123.6123.5123.5823.086,591
15 Feb 202423.4223.6523.3923.6523.1511,264
14 Feb 202423.3623.6223.2223.4722.979,155
13 Feb 202423.5423.7023.1323.3522.8551,181
12 Feb 202423.4623.7023.4623.5623.0614,153
09 Feb 202423.3423.6023.1723.4622.9637,465
08 Feb 202423.1223.4523.0023.3422.8442,224
07 Feb 202423.5623.5623.1023.2022.7028,067
06 Feb 202423.5623.6923.5623.5623.0616,567
05 Feb 202423.5723.7023.4523.5823.0817,052
02 Feb 202423.7623.8523.5523.6723.1630,099
01 Feb 202424.0024.0923.6623.7723.2624,483
31 Jan 202424.1824.1823.8623.8623.3538,581
30 Jan 202423.9324.3323.9324.1923.6730,935
29 Jan 202423.9124.1523.9024.0523.5411,135
26 Jan 202423.8724.2023.8423.9923.4815,318
25 Jan 202423.6724.0023.6724.0023.4911,848
24 Jan 202423.6723.9223.6423.7023.1912,277
23 Jan 202423.5023.7823.4123.6823.1713,589
22 Jan 202423.7123.8023.5623.6523.1510,474
19 Jan 202423.3023.8423.2523.8423.3324,864
18 Jan 202423.4823.6523.1823.2622.7629,834
17 Jan 202423.4823.6623.4123.5323.038,139
16 Jan 202423.4323.6323.3123.6323.1224,057
12 Jan 202423.5423.7523.4723.4922.994,890
11 Jan 202423.6523.6523.5023.6423.147,532
10 Jan 202423.4823.7223.3723.5623.0630,787
09 Jan 202423.6023.6323.3723.5823.0812,821
08 Jan 202423.3023.7223.2523.7123.2033,497
05 Jan 202423.4423.7423.1523.3022.8017,441
04 Jan 202423.9223.9223.3323.4822.9840,194
03 Jan 202423.9424.1523.9223.9423.436,340
02 Jan 202423.9224.1523.9224.0923.5818,062
29 Dec 202323.7024.2823.7023.9223.4114,219
28 Dec 202323.8523.8523.6323.8423.3328,420
27 Dec 202323.3123.8523.3123.8523.3420,987
26 Dec 202323.4023.4423.2023.4022.9016,065
22 Dec 202323.2523.4023.1523.4022.9014,525
21 Dec 202323.3723.4023.2023.3822.8813,229
20 Dec 202323.4023.4523.0623.3722.8736,759
19 Dec 202323.2023.5023.0623.3322.8314,820
18 Dec 202323.0523.2022.8623.0822.5917,174
15 Dec 202323.3423.3922.8522.9022.4114,857
14 Dec 202323.4123.4123.1523.1522.666,192
13 Dec 202323.0523.2923.0523.1622.6716,968
12 Dec 202323.0623.1422.8823.0522.5613,885
11 Dec 202323.3323.3322.7823.1022.6114,727
08 Dec 202323.2023.2923.0423.2622.766,080
07 Dec 202322.8423.2222.8423.1522.6613,745
06 Dec 202323.0023.0022.7022.9622.478,331
05 Dec 202322.7522.9022.5522.8822.3915,178
04 Dec 202322.6022.8522.6022.7722.2814,231
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...