Australia markets closed

PennyMac Mortgage Investment Trust (PMT-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.40+0.07 (+0.27%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202126.4026.5126.3526.4025.906,844
26 Nov 202126.2826.4026.2526.3325.834,672
24 Nov 202126.6926.6926.2526.4425.944,037
23 Nov 202126.3126.5826.2626.5526.0512,683
22 Nov 202126.6926.7026.3726.5826.0713,157
19 Nov 202126.4026.6726.3826.6526.1513,619
18 Nov 202126.2126.3926.2126.3925.895,765
17 Nov 202126.3726.3926.1926.2525.753,930
16 Nov 202126.1526.3526.1326.1725.675,313
15 Nov 202126.5526.5526.1726.1725.678,144
12 Nov 202126.1126.4126.1026.3725.878,303
11 Nov 202126.1526.2926.0326.1725.677,448
10 Nov 202126.5726.5726.1026.1025.6114,766
09 Nov 202126.6526.6526.4826.4925.993,435
08 Nov 202126.3926.6626.3926.6526.155,065
05 Nov 202126.4626.6526.3526.6526.157,230
04 Nov 202126.5726.5726.4626.4825.984,209
03 Nov 202126.5226.5726.2926.4825.984,455
02 Nov 202126.5026.5426.4226.5426.043,091
01 Nov 202126.4826.5026.2626.4625.965,799
29 Oct 202126.2226.5026.2126.4625.968,513
28 Oct 202126.1926.2826.1026.1925.694,018
27 Oct 202126.1626.4426.1626.3025.804,744
26 Oct 202126.1526.2026.1526.1525.662,938
25 Oct 202126.0026.1526.0026.1525.659,141
22 Oct 202126.0826.0826.0326.0625.576,357
21 Oct 202125.9926.0925.9025.9825.495,603
20 Oct 202125.9226.0725.9226.0025.5120,193
19 Oct 202126.1026.2425.7626.0125.5235,970
18 Oct 202126.1526.2726.0526.2225.725,831
15 Oct 202126.1826.2326.0226.2325.7313,131
14 Oct 202126.3126.3326.0226.1225.6330,734
13 Oct 202126.5826.6726.2126.2625.7635,867
12 Oct 202126.2626.6026.2626.6026.104,099
11 Oct 202126.1126.5026.1126.2425.743,566
08 Oct 202126.4726.4726.2426.4625.961,969
07 Oct 202126.3026.4026.2626.4025.904,589
06 Oct 202126.2026.2026.1926.2025.702,737
05 Oct 202126.2626.2626.1426.1425.644,181
04 Oct 202126.7226.7226.2026.2225.728,341
01 Oct 202126.6726.7826.5926.6026.107,928
30 Sept 202126.4427.0726.2126.8626.3516,921
29 Sept 202126.1426.3426.1426.3425.844,082
28 Sept 202126.0826.1425.8826.1225.639,246
27 Sept 202126.2926.2926.1826.2425.743,717
24 Sept 202126.3626.4626.2226.2325.736,598
23 Sept 202126.4426.5126.1926.3725.876,066
22 Sept 202126.2026.4326.1826.4125.914,695
21 Sept 202126.1026.3726.0726.2525.755,037
20 Sept 202126.2326.3526.0726.0925.608,571
17 Sept 202126.4326.5826.3226.4225.9211,476
16 Sept 202126.2926.5526.1126.5326.038,873
15 Sept 202126.1826.3126.0426.2925.7914,284
14 Sept 202126.1626.1625.8626.0025.5113,347
13 Sept 202126.4526.4726.0626.0625.5715,409
10 Sept 202126.3926.7826.3026.3025.809,766
09 Sept 202126.3026.3526.1126.2925.7914,211
08 Sept 202126.6326.6326.3026.3425.846,688
07 Sept 202126.5626.6426.3926.4225.9117,419
03 Sept 202126.6726.6926.1026.6026.108,122
02 Sept 202126.9826.9826.8026.8026.297,666
01 Sept 202127.0027.0226.7326.8826.3726,525
31 Aug 202126.8427.0926.7527.0926.5812,600
31 Aug 20210.5 Dividend
30 Aug 202126.9627.2926.9627.2526.243,839
27 Aug 202127.3927.3927.0127.3026.292,513
26 Aug 202127.2327.3027.1327.2926.284,541
25 Aug 202127.2227.4327.2227.4326.412,192
24 Aug 202127.1327.3527.1327.2226.214,724
23 Aug 202127.2027.3027.2027.2226.213,954
20 Aug 202127.1327.2026.9327.2026.204,025
19 Aug 202127.0027.1726.7927.0026.0010,847
18 Aug 202127.1827.1826.7727.0026.0021,080
17 Aug 202127.4327.4326.8326.8425.8520,479
16 Aug 202127.2527.4327.2127.3926.3810,003
13 Aug 202127.4527.4827.3827.4426.434,997
12 Aug 202127.2327.4827.2327.4726.468,112
11 Aug 202127.1927.3427.1927.2326.224,208
10 Aug 202127.4827.4827.0427.2126.207,799
09 Aug 202127.5027.5027.0327.4926.475,905
06 Aug 202127.1927.4727.1927.4126.4013,104
05 Aug 202127.0627.4927.0227.4926.475,684
04 Aug 202127.4927.4927.1827.1826.1813,403
03 Aug 202127.3027.5527.1527.2026.209,078
02 Aug 202127.0027.3027.0027.3026.299,363
30 July 202127.1727.1727.0027.0526.056,276
29 July 202126.9027.0926.9027.0126.0114,994
28 July 202127.1127.2426.8127.2426.238,860
27 July 202126.9927.1326.9927.1326.134,773
26 July 202127.0027.0926.9727.0526.056,956
23 July 202126.9927.1626.9927.0026.003,110
22 July 202127.4927.4926.9927.0426.046,073
21 July 202127.0127.2027.0127.1926.1911,795
20 July 202127.0327.1826.9927.0726.079,038
19 July 202127.1027.1026.9427.0726.0710,850
16 July 202126.9027.0926.9027.0926.097,250
15 July 202126.9227.0726.9126.9925.9913,876
14 July 202127.0027.2226.9927.0826.0817,873
13 July 202127.2627.2627.0027.0026.005,352
12 July 202127.2127.2527.1027.2526.246,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...