Australia markets closed

PennyMac Mortgage Investment Trust (PMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.38-0.18 (-0.97%)
At close: 1:00PM EST
18.45 +0.07 (+0.38%)
After hours: 03:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202118.2818.4018.1018.3818.38595,100
24 Nov 202118.4518.7218.3718.5618.56605,100
23 Nov 202118.3518.5918.3118.4718.47925,200
22 Nov 202118.3118.5218.2718.2818.281,070,500
19 Nov 202118.2618.4218.2018.2718.27986,100
18 Nov 202118.4418.5818.1018.3118.311,377,600
17 Nov 202118.6518.7118.3318.4218.421,014,200
16 Nov 202118.6518.7618.5918.7118.71814,400
15 Nov 202118.8018.9018.6418.7018.70671,000
12 Nov 202119.0619.1418.7718.7718.77549,400
11 Nov 202118.8619.0318.8219.0119.01458,600
10 Nov 202118.8019.0518.8018.8818.88950,500
09 Nov 202119.0019.0518.6918.7918.791,880,700
08 Nov 202119.3019.3919.0719.3019.301,349,400
05 Nov 202119.3219.6519.0519.2619.262,348,300
04 Nov 202120.1020.2820.0220.1020.10643,100
03 Nov 202120.1120.3720.0120.1120.11903,800
02 Nov 202120.3620.3620.0020.1320.13540,400
01 Nov 202120.2420.4920.2120.3520.35601,900
29 Oct 202120.1420.2720.0520.1520.15577,400
28 Oct 202120.1720.2119.9420.1820.18534,100
27 Oct 202120.1520.2220.0320.1020.10471,200
26 Oct 202120.3920.4420.1520.1620.16507,000
25 Oct 202120.3320.5020.3020.4220.42316,900
22 Oct 202120.4720.5020.2620.3320.33446,200
21 Oct 202120.2420.4520.2220.4420.44422,500
20 Oct 202120.0820.4220.0620.2220.22585,900
19 Oct 202120.1620.1820.0220.1720.17565,500
18 Oct 202119.9720.1619.9020.0720.07612,900
15 Oct 202120.1620.2219.9319.9519.95659,600
14 Oct 202120.1520.2519.9220.0220.021,415,800
14 Oct 20210.47 Dividend
13 Oct 202120.5620.6720.4220.6020.131,146,900
12 Oct 202120.4920.7220.3820.5820.111,037,500
11 Oct 202120.3020.4420.2920.3819.92564,700
08 Oct 202120.2520.4420.2020.2719.81581,200
07 Oct 202120.1520.3520.1020.2519.79804,100
06 Oct 202120.0020.0719.8120.0719.61589,500
05 Oct 202119.9520.1919.8520.0719.61609,700
04 Oct 202119.9720.1319.8819.9219.47611,200
01 Oct 202119.7819.9919.6519.9219.47641,400
30 Sept 202119.7319.8619.6519.6919.24630,500
29 Sept 202119.7219.8519.6119.7519.30465,200
28 Sept 202119.9019.9519.6119.7219.27666,400
27 Sept 202119.7620.0819.6819.9019.45908,600
24 Sept 202119.7619.8519.6319.6419.19582,800
23 Sept 202120.0720.1119.6919.7519.30668,800
22 Sept 202119.7920.0619.6919.9319.48719,700
21 Sept 202119.5519.7519.5219.6519.20485,300
20 Sept 202119.5219.6519.3219.4819.041,029,300
17 Sept 202119.7419.8319.5919.7719.321,817,800
16 Sept 202119.8319.9519.7019.7119.26576,200
15 Sept 202119.9119.9319.7419.8519.40446,600
14 Sept 202119.9019.9219.7419.8319.38548,300
13 Sept 202119.6119.8619.5319.8119.36580,500
10 Sept 202119.7719.7719.4519.4919.05451,600
09 Sept 202119.5719.7919.4519.6619.21980,600
08 Sept 202119.3219.3619.2319.3218.88494,200
07 Sept 202119.5619.6119.3019.3518.91836,100
03 Sept 202119.4619.5419.3619.5319.08403,300
02 Sept 202119.4919.5819.3619.4819.04389,500
01 Sept 202119.5319.6619.3719.5019.06553,800
31 Aug 202119.2419.5419.2419.4118.97627,600
30 Aug 202119.4319.4519.1819.2018.76758,700
27 Aug 202119.1719.5419.1319.4419.00750,300
26 Aug 202119.2519.3519.0919.1118.67506,700
25 Aug 202119.1919.4019.1319.2518.81732,000
24 Aug 202118.9519.2218.9519.1718.73695,200
23 Aug 202118.8618.9718.7618.9118.48739,700
20 Aug 202118.3218.8618.2218.7718.341,447,900
19 Aug 202118.6518.7518.3218.3917.971,582,000
18 Aug 202118.8018.9218.6018.6018.18795,000
17 Aug 202118.7518.8718.6518.8118.38899,000
16 Aug 202118.8418.9618.7118.8318.40711,700
13 Aug 202118.8619.0818.8518.9118.48746,900
12 Aug 202118.8318.9518.6318.8718.44961,300
11 Aug 202118.8018.8918.7018.8518.421,098,800
10 Aug 202119.0019.0318.7818.8018.371,061,900
09 Aug 202119.0919.2019.0119.0318.60781,200
06 Aug 202119.3719.4719.0519.2518.811,304,900
05 Aug 202119.5619.7919.4919.6019.15875,200
04 Aug 202119.6419.7419.4019.5019.06538,500
03 Aug 202119.6419.7519.3119.7519.30672,600
02 Aug 202119.7320.0219.6619.6719.22652,700
30 July 202119.8420.0919.6219.7219.27568,700
29 July 202119.8420.0919.7219.9219.47671,100
28 July 202119.7019.8519.4819.6519.20420,400
27 July 202119.5719.6219.2819.6119.16478,600
26 July 202119.5419.8319.4919.6919.24501,200
23 July 202119.6019.7219.3719.4318.99625,500
22 July 202119.8719.8919.3419.5419.09628,000
21 July 202119.6920.0319.6919.8719.42727,700
20 July 202119.4019.8219.3119.5619.11834,000
19 July 202119.3219.5219.0219.3818.941,277,300
16 July 202119.8019.9319.5219.5919.14692,500
15 July 202119.4619.7919.2519.6219.17843,100
14 July 202120.1220.1719.4819.5019.061,443,400
14 July 20210.47 Dividend
13 July 202120.8320.9220.4820.5119.581,318,600
12 July 202120.9021.0820.8020.9720.02761,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...