Canada markets open in 9 hours 30 minutes

PennyMac Mortgage Investment Trust (PMT-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.10-0.14 (-0.60%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202423.2623.3123.0223.1023.1014,326
Apr 23, 202423.0923.2423.0023.2423.247,385
Apr 22, 202423.0623.1122.8722.9922.998,652
Apr 19, 202422.6422.8522.5222.6722.6715,628
Apr 18, 202422.7322.7322.5022.6022.608,855
Apr 17, 202422.6022.8222.5522.6022.6023,914
Apr 16, 202422.8522.9022.2622.5222.5244,209
Apr 15, 202423.3123.3522.6522.7422.7419,132
Apr 12, 202423.3523.5523.2223.3023.3017,156
Apr 11, 202423.4223.5623.1023.2923.2931,691
Apr 10, 202423.5623.5623.3423.5023.504,992
Apr 09, 202423.5023.6823.3523.5523.557,048
Apr 08, 202423.5523.7223.3023.4323.4312,471
Apr 05, 202423.5023.9123.5023.6223.626,592
Apr 04, 202423.4523.6523.4023.5023.5013,715
Apr 03, 202423.5323.6723.3523.4323.4318,469
Apr 02, 202423.3423.5223.1823.4523.4510,953
Apr 01, 202423.3623.6523.2523.3623.3627,768
Mar 28, 202423.4023.6023.1123.2523.2575,261
Mar 27, 202423.3123.6323.2623.3523.3534,120
Mar 26, 202423.4923.6423.3823.4423.4421,651
Mar 25, 202423.8823.8823.2423.6223.6224,256
Mar 22, 202423.8423.9723.8423.9323.933,528
Mar 21, 202423.9523.9723.8423.8423.8415,514
Mar 20, 202423.8124.0023.5623.9923.996,023
Mar 19, 202423.3623.8623.3023.8623.868,341
Mar 18, 202423.4523.5123.2823.3923.3910,238
Mar 15, 202423.3223.4423.1423.3323.3346,342
Mar 14, 202423.2023.3023.1523.2223.2229,265
Mar 13, 202423.1123.2023.1123.1923.1915,092
Mar 12, 202423.1323.2423.1223.1523.1513,850
Mar 11, 202423.2823.2823.0923.1823.1810,352
Mar 08, 202423.2223.4123.2123.3523.3517,929
Mar 07, 202423.3623.3623.2423.2823.2811,551
Mar 06, 202423.3823.6523.2323.3823.3826,052
Mar 05, 202423.2923.3923.2923.3823.388,371
Mar 04, 202423.2023.4123.2023.2623.2615,853
Mar 01, 202423.2423.4023.1923.3023.3013,095
Feb 29, 202423.6323.6323.2023.2323.2330,316
Feb 29, 20240.5 Dividend
Feb 28, 202423.9023.9723.8623.9723.476,735
Feb 27, 202423.9023.9823.9023.9323.436,452
Feb 26, 202423.7723.9423.7723.9023.407,840
Feb 23, 202423.7223.8823.5323.8823.389,234
Feb 22, 202423.5223.7423.5123.6023.117,478
Feb 21, 202423.5923.6623.5523.6623.176,450
Feb 20, 202423.5623.7223.5223.5723.087,251
Feb 16, 202423.6623.7423.5023.7223.232,910
Feb 15, 202423.4523.5623.3123.5623.0711,700
Feb 14, 202423.4023.7523.4023.4522.963,734
Feb 13, 202423.5123.6923.5023.5023.018,161
Feb 12, 202423.6323.8323.5723.7623.2612,326
Feb 09, 202423.5623.8123.4723.4822.9922,007
Feb 08, 202423.0323.4823.0323.4622.974,935
Feb 07, 202423.3723.3723.0023.1322.6518,413
Feb 06, 202423.2623.5423.2423.5323.0421,525
Feb 05, 202423.3923.4523.3723.3722.8811,438
Feb 02, 202423.5223.5923.3723.4122.9214,985
Feb 01, 202423.6223.6723.3023.6023.1111,636
Jan 31, 202423.8123.9023.5823.5823.0947,873
Jan 30, 202424.1624.2023.9923.9923.4937,101
Jan 29, 202424.1224.4023.9624.1423.6410,015
Jan 26, 202424.1824.2723.9624.2423.7319,247
Jan 25, 202424.0024.1923.8024.1823.6816,841
Jan 24, 202423.8123.9923.7823.9923.492,367
Jan 23, 202423.9523.9523.7023.8623.367,933
Jan 22, 202423.6023.7523.5223.7523.255,292
Jan 19, 202423.4023.6123.3123.6023.1111,278
Jan 18, 202423.5623.7123.4123.4122.9211,466
Jan 17, 202423.4323.6523.4323.6123.125,607
Jan 16, 202423.4023.6723.4023.5923.1013,456
Jan 12, 202423.8023.8023.4623.5223.0313,293
Jan 11, 202423.7023.7823.6423.7823.2810,094
Jan 10, 202423.5823.7823.5023.7123.2210,549
Jan 09, 202423.4123.6923.4123.6823.196,552
Jan 08, 202423.4523.6023.4123.4622.9713,526
Jan 05, 202423.6923.8023.2723.4522.966,756
Jan 04, 202423.8523.8523.4723.5023.0116,696
Jan 03, 202423.9824.0323.9023.9023.4012,395
Jan 02, 202423.6423.9023.6423.9023.4017,985
Dec 29, 202323.8023.8623.5623.6423.1513,657
Dec 28, 202323.6523.7023.5023.6623.1713,636
Dec 27, 202323.2623.6523.0623.6523.1641,454
Dec 26, 202323.1523.3523.0723.3222.8317,295
Dec 22, 202322.9023.2922.7623.1722.6913,945
Dec 21, 202323.1423.1422.8023.0022.5217,707
Dec 20, 202323.0623.2423.0223.1522.669,267
Dec 19, 202323.0423.2622.9723.2422.7614,679
Dec 18, 202322.5923.0122.5922.9822.5027,260
Dec 15, 202322.8522.8722.5022.5122.0424,946
Dec 14, 202322.5022.9922.5022.6722.2024,471
Dec 13, 202322.6722.7422.5022.6922.2220,952
Dec 12, 202322.6822.6822.3822.6322.1610,007
Dec 11, 202322.5922.6422.4322.6022.1314,981
Dec 08, 202322.5822.6522.4922.5922.1212,123
Dec 07, 202322.7522.7522.5522.5922.125,905
Dec 06, 202322.5022.6722.4022.4521.9815,752
Dec 05, 202322.4722.4922.3822.4722.0018,518
Dec 04, 202322.2522.4322.2522.3821.9122,105
Dec 01, 202322.1822.3421.9422.2921.8321,955
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...