Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

13.55 +0.13 (+1.01%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.034 8.069 7.994 8.029 1,199,421 +0.01(+0.12%)
Oct 30, 2017 8.044 8.104 7.989 8.019 950,054 -0.04(-0.50%)
Oct 27, 2017 8.034 8.071 7.934 8.059 1,135,903 +0.05(+0.62%)
Oct 26, 2017 8.144 8.174 7.999 8.009 1,519,111 -0.09(-1.11%)
Oct 25, 2017 8.234 8.274 8.019 8.099 1,580,235 -0.15(-1.82%)
Oct 24, 2017 8.289 8.389 8.244 8.249 941,649 -0.06(-0.78%)
Oct 23, 2017 8.439 8.464 8.304 8.314 1,014,288 -0.12(-1.48%)
Oct 20, 2017 8.499 8.499 8.434 8.439 787,953 -0.03(-0.30%)
Oct 19, 2017 8.454 8.474 8.434 8.464 691,084 +0.00(+0.00%)
Oct 18, 2017 8.429 8.489 8.419 8.464 896,836 +0.03(+0.30%)
Oct 17, 2017 8.454 8.484 8.414 8.439 731,026 -0.02(-0.18%)
Oct 16, 2017 8.499 8.539 8.444 8.454 871,978 -0.02(-0.24%)
Oct 13, 2017 8.484 8.504 8.439 8.474 719,992 -0.00(-0.06%)
Oct 12, 2017 8.449 8.499 8.419 8.479 935,904 +0.03(+0.35%)
Oct 11, 2017 8.454 8.492 8.429 8.449 1,249,643 +0.00(+0.06%)
Oct 10, 2017 8.488 8.527 8.402 8.444 1,628,796 -0.12(-1.36%)
Oct 09, 2017 8.536 8.609 8.536 8.561 726,416 +0.02(+0.28%)
Oct 06, 2017 8.614 8.629 8.527 8.536 962,045 -0.09(-1.07%)
Oct 05, 2017 8.590 8.653 8.575 8.629 1,015,765 +0.05(+0.57%)
Oct 04, 2017 8.527 8.609 8.527 8.580 760,787 +0.04(+0.51%)
Oct 03, 2017 8.536 8.570 8.512 8.536 824,677 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.