PennyMac Mortgage Investment Trust Prf C

PMT_pc
🏛️ usa →
19.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.97 25.18 24.92 25.18 0.0M
2021-12-30 24.95 25.00 24.86 24.86 0.0M
2021-12-29 24.94 24.98 24.84 24.84 0.0M
2021-12-28 25.18 25.18 24.78 24.84 0.1M
2021-12-27 25.08 25.21 24.99 25.00 0.0M
2021-12-23 25.00 25.20 24.89 24.91 0.0M
2021-12-22 24.97 25.10 24.81 25.00 0.1M
2021-12-21 24.72 25.00 24.72 24.83 0.0M
2021-12-20 24.95 25.00 24.80 24.80 0.0M
2021-12-17 25.10 25.10 24.95 25.08 0.0M
2021-12-16 24.94 25.16 24.92 25.10 0.0M
2021-12-15 24.82 24.99 24.77 24.94 0.0M
2021-12-14 25.00 25.05 24.67 24.73 0.0M
2021-12-13 25.07 25.07 24.89 25.07 0.0M
2021-12-10 24.97 25.10 24.91 25.07 0.0M
2021-12-09 25.04 25.10 24.92 24.97 0.0M
2021-12-08 25.02 25.08 24.98 24.98 0.0M
2021-12-07 25.25 25.25 24.95 25.01 0.1M
2021-12-06 25.38 25.38 25.09 25.20 0.0M
2021-12-03 25.14 25.20 25.00 25.20 0.0M
2021-12-02 25.20 25.20 25.09 25.10 0.0M
2021-12-01 25.02 25.20 25.00 25.00 0.1M
2021-11-30 25.06 25.24 24.88 25.00 0.1M
2021-11-29 25.45 25.47 25.29 25.47 0.1M
2021-11-26 25.45 25.45 25.29 25.29 0.0M
2021-11-24 25.43 25.46 25.22 25.43 0.0M
2021-11-23 25.49 25.49 25.35 25.35 0.0M
2021-11-22 25.39 25.55 25.31 25.55 0.0M
2021-11-19 25.25 25.40 25.22 25.40 0.0M
2021-11-18 25.54 25.54 25.18 25.20 0.0M
2021-11-17 25.50 25.70 25.39 25.40 0.1M
2021-11-16 25.44 25.60 25.44 25.50 0.0M
2021-11-15 25.46 25.54 25.39 25.54 0.0M
2021-11-12 25.55 25.60 25.38 25.47 0.0M
2021-11-11 25.30 25.75 25.27 25.42 0.0M
2021-11-10 25.63 25.66 25.29 25.32 0.1M
2021-11-09 25.32 25.71 25.27 25.55 0.1M
2021-11-08 25.35 25.35 25.28 25.28 0.0M
2021-11-05 25.22 25.45 25.09 25.29 0.0M
2021-11-04 25.49 25.49 25.25 25.25 0.0M
2021-11-03 25.38 25.49 25.29 25.48 0.0M
2021-11-02 25.30 25.45 25.30 25.30 0.0M
2021-11-01 25.40 25.40 25.25 25.30 0.0M
2021-10-29 25.30 25.40 25.26 25.40 0.0M
2021-10-28 25.24 25.30 25.22 25.27 0.0M
2021-10-27 25.36 25.36 25.25 25.30 0.0M
2021-10-26 25.30 25.30 25.26 25.28 0.0M
2021-10-25 25.35 25.35 25.20 25.28 0.0M
2021-10-22 25.38 25.38 25.21 25.22 0.0M
2021-10-21 25.29 25.38 25.22 25.32 0.0M
2021-10-20 25.22 25.36 25.20 25.27 0.0M
2021-10-19 25.37 25.37 25.15 25.20 0.0M
2021-10-18 25.31 25.34 25.16 25.32 0.0M
2021-10-15 25.32 25.38 25.25 25.25 0.1M
2021-10-14 25.30 25.35 25.26 25.30 0.1M
2021-10-13 25.25 25.30 25.23 25.30 0.1M
2021-10-12 25.30 25.30 25.24 25.25 0.0M
2021-10-11 25.25 25.30 25.23 25.30 0.0M
2021-10-08 25.24 25.25 25.16 25.25 0.0M
2021-10-07 25.20 25.24 25.12 25.24 0.0M
2021-10-06 25.25 25.25 25.10 25.20 0.1M
2021-10-05 25.15 25.19 24.95 25.18 0.0M
2021-10-04 25.18 26.20 25.10 25.19 0.0M
2021-10-01 25.40 25.40 25.12 25.20 0.0M
2021-09-30 25.10 25.36 24.98 25.36 1.1M
2021-09-29 25.04 25.10 25.00 25.10 0.1M
2021-09-28 25.01 25.05 24.94 25.00 0.1M
2021-09-27 25.06 25.06 24.96 25.01 0.1M
2021-09-24 25.10 25.10 24.96 25.00 0.1M
2021-09-23 25.01 25.10 24.88 25.05 0.2M
2021-09-22 24.99 25.05 24.99 25.02 0.1M
2021-09-21 24.99 25.05 24.90 24.99 0.1M
2021-09-20 24.94 24.99 24.89 24.99 0.1M
2021-09-17 24.99 24.99 24.96 24.99 0.1M
2021-09-16 24.95 24.99 24.90 24.95 0.1M
2021-09-15 24.87 24.97 24.81 24.95 0.1M
2021-09-14 24.88 24.90 24.79 24.87 0.1M
2021-09-13 24.94 24.95 24.79 24.86 0.1M
2021-09-10 24.86 24.88 24.81 24.85 0.1M
2021-09-09 24.93 24.93 24.78 24.80 0.1M
2021-09-08 24.94 24.94 24.84 24.88 0.1M
2021-09-07 24.96 24.97 24.82 24.87 0.1M
2021-09-03 24.92 24.92 24.86 24.88 0.1M
2021-09-02 24.85 24.93 24.83 24.91 0.2M
2021-09-01 24.64 24.82 24.62 24.78 0.2M
2021-08-31 24.88 24.98 24.51 24.55 0.4M
2021-08-30 24.88 24.93 24.81 24.88 0.3M
2021-08-27 24.84 24.85 24.71 24.79 0.1M
2021-08-26 24.79 24.85 24.68 24.80 0.1M
2021-08-25 24.97 24.99 24.60 24.79 0.1M
2021-08-24 25.00 25.00 24.92 24.98 0.2M
2021-08-23 24.99 25.02 24.90 24.99 0.2M
2021-08-20 25.00 25.05 24.91 25.00 0.9M
2021-08-19 24.73 25.00 24.57 24.85 2.2M
2021-08-18 24.95 24.95 24.64 24.70 2.3M
2021-08-17 24.85 24.85 24.80 24.80 2.0M