Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
PennyMac Mortgage Investment Trust (PMT-C)
PennyMac Mortgage Investment Trust (PMT-C) Historical

PMT-C PennyMac Mortgage Investment Trust

19.26

0.00 (0.00%)

Pre Market

Last Updated: 07:00:08

Delayed by 15 minutes

PMT-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	19.26	0.07	0.36%	19.24	19.30	19.11	26,996
Jun 17 2024	19.19	0.06	0.31%	19.21	19.25	19.14	14,722
Jun 14 2024	19.13	0.01	0.05%	19.19	19.19	19.10	5,846
Jun 13 2024	19.12	-0.01	-0.05%	19.15	19.15	19.05	19,811
Jun 12 2024	19.13	0.00	0.00%	19.17	19.25	19.09	20,691
Jun 11 2024	19.13	0.03	0.16%	19.13	19.15	18.95	21,257
Jun 10 2024	19.10	-0.04	-0.21%	19.14	19.20	19.10	9,219
Jun 07 2024	19.14	0.02	0.11%	19.10	19.18	19.10	9,637
Jun 06 2024	19.12	0.02	0.10%	19.10	19.18	19.08	18,734
Jun 05 2024	19.10	0.05	0.26%	19.05	19.10	19.05	10,332
Jun 04 2024	19.05	-0.02	-0.10%	19.19	19.22	19.05	31,058
Jun 03 2024	19.07	0.02	0.10%	19.03	19.33	18.90	47,028
May 31 2024	19.05	-0.42	-2.16%	19.14	19.25	18.88	69,379
May 30 2024	19.47	-0.02	-0.10%	19.49	19.59	19.33	63,041
May 29 2024	19.49	0.06	0.31%	19.43	19.50	19.29	61,469
May 28 2024	19.43	0.02	0.10%	19.35	19.58	19.32	28,889
May 24 2024	19.41	0.15	0.78%	19.26	19.57	19.21	90,544
May 23 2024	19.26	0.11	0.57%	19.21	19.33	19.15	20,570
May 22 2024	19.15	-0.17	-0.90%	19.41	19.41	19.14	18,889
May 21 2024	19.32	-0.12	-0.60%	19.52	19.53	19.29	48,204
May 20 2024	19.44	0.04	0.21%	19.40	19.51	19.25	47,803
May 17 2024	19.40	0.07	0.36%	19.25	19.48	19.25	47,932
May 16 2024	19.33	-0.04	-0.21%	19.45	19.45	19.28	25,355
May 15 2024	19.37	0.14	0.74%	19.30	19.46	19.24	22,544
May 14 2024	19.23	0.10	0.53%	19.25	19.27	19.09	35,285
May 13 2024	19.13	0.08	0.40%	19.05	19.29	19.01	35,393
May 10 2024	19.05	-0.10	-0.52%	19.19	19.29	19.04	15,970
May 09 2024	19.15	0.05	0.29%	19.09	19.23	18.93	13,694
May 08 2024	19.10	-0.14	-0.75%	19.31	19.39	19.04	33,045
May 07 2024	19.24	0.00	0.00%	19.24	19.42	19.19	33,007
May 06 2024	19.24	0.03	0.17%	19.21	19.31	19.15	29,021
May 03 2024	19.21	0.11	0.56%	19.14	19.23	19.07	19,541
May 02 2024	19.10	0.01	0.05%	19.10	19.19	18.91	22,669
May 01 2024	19.09	0.24	1.27%	18.85	19.16	18.85	15,201
Apr 30 2024	18.85	-0.04	-0.21%	18.96	18.96	18.81	13,173
Apr 29 2024	18.89	0.09	0.48%	18.85	19.09	18.85	11,727
Apr 26 2024	18.80	-0.35	-1.81%	19.28	19.28	18.79	20,403
Apr 25 2024	19.15	-0.05	-0.27%	19.10	19.25	19.00	15,794
Apr 24 2024	19.20	-0.11	-0.58%	19.18	19.32	19.13	21,157
Apr 23 2024	19.31	0.26	1.38%	19.00	19.41	19.00	54,412
Apr 22 2024	19.05	-0.12	-0.63%	19.17	19.17	18.94	29,250
Apr 19 2024	19.17	0.41	2.19%	18.77	19.17	18.77	10,924
Apr 18 2024	18.76	-0.05	-0.27%	18.90	18.93	18.69	11,267
Apr 17 2024	18.81	0.00	0.00%	18.88	18.99	18.81	14,436
Apr 16 2024	18.81	-0.21	-1.10%	19.09	19.17	18.75	84,082
Apr 15 2024	19.02	-0.34	-1.76%	19.38	19.38	19.02	26,488
Apr 12 2024	19.36	0.05	0.26%	19.31	19.46	19.31	13,012
Apr 11 2024	19.31	-0.01	-0.05%	19.40	19.40	19.25	10,902
Apr 10 2024	19.32	-0.10	-0.51%	19.31	19.41	19.29	16,445
Apr 09 2024	19.42	0.04	0.21%	19.40	19.42	19.33	16,307
Apr 08 2024	19.38	0.18	0.94%	19.26	19.39	19.25	34,882
Apr 05 2024	19.20	0.04	0.21%	19.23	19.29	19.19	7,579
Apr 04 2024	19.16	0.04	0.21%	19.25	19.31	19.16	12,755
Apr 03 2024	19.12	0.04	0.21%	18.95	19.15	18.95	18,818
Apr 02 2024	19.08	-0.10	-0.50%	19.11	19.15	19.01	20,037
Apr 01 2024	19.18	0.14	0.71%	19.12	19.24	19.00	29,942
Mar 28 2024	19.04	-0.49	-2.51%	19.60	19.68	18.91	64,780
Mar 27 2024	19.53	-0.03	-0.15%	19.56	19.60	19.48	33,382
Mar 26 2024	19.56	-0.08	-0.41%	19.55	19.74	19.52	7,541
Mar 25 2024	19.64	-0.09	-0.43%	19.62	19.70	19.61	9,641
Mar 22 2024	19.73	0.11	0.54%	19.64	19.79	19.64	6,143

PennyMac Mortgage Invest...

NLBNPIT1V7I4 20351221 22...

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions