Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,250.01 -788.26 (-1.21%) CMC Crypto 200
1,329.94 -30.39 (-2.24%)
PennyMac Mortgage Investment Trust (PMT-PB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 23.94 | 24.34 | 23.94 | 24.20 | 24.20 | 76,699 |
| 20 Jun 2024 | 23.75 | 23.89 | 23.74 | 23.83 | 23.83 | 43,794 |
| 18 Jun 2024 | 22.98 | 23.75 | 22.80 | 23.75 | 23.75 | 146,959 |
| 17 Jun 2024 | 22.90 | 23.24 | 22.76 | 22.85 | 22.85 | 33,345 |
| 14 Jun 2024 | 23.23 | 23.23 | 22.71 | 22.73 | 22.73 | 15,470 |
| 13 Jun 2024 | 22.91 | 23.23 | 22.76 | 22.80 | 22.80 | 48,776 |
| 12 Jun 2024 | 23.02 | 23.26 | 22.88 | 22.88 | 22.88 | 64,377 |
| 11 Jun 2024 | 23.08 | 23.08 | 22.93 | 22.95 | 22.95 | 15,401 |
| 10 Jun 2024 | 23.20 | 23.22 | 23.00 | 23.02 | 23.02 | 43,835 |
| 07 Jun 2024 | 23.10 | 23.21 | 23.10 | 23.15 | 23.15 | 6,000 |
| 06 Jun 2024 | 23.30 | 23.37 | 23.11 | 23.11 | 23.11 | 36,258 |
| 05 Jun 2024 | 23.07 | 23.29 | 23.07 | 23.28 | 23.28 | 13,697 |
| 04 Jun 2024 | 22.93 | 23.19 | 22.93 | 23.04 | 23.04 | 13,799 |
| 03 Jun 2024 | 23.12 | 23.12 | 22.86 | 22.90 | 22.90 | 17,379 |
| 31 May 2024 | 23.26 | 23.31 | 23.02 | 23.02 | 23.02 | 22,226 |
| 31 May 2024 | 0.5 Dividend | |||||
| 30 May 2024 | 23.71 | 23.71 | 23.51 | 23.52 | 23.02 | 8,885 |
| 29 May 2024 | 23.47 | 23.50 | 23.28 | 23.41 | 22.91 | 10,609 |
| 28 May 2024 | 23.67 | 23.90 | 23.35 | 23.50 | 23.00 | 31,431 |
| 24 May 2024 | 23.70 | 23.86 | 23.70 | 23.73 | 23.22 | 6,613 |
| 23 May 2024 | 23.65 | 23.88 | 23.41 | 23.68 | 23.17 | 7,883 |
| 22 May 2024 | 23.43 | 23.70 | 23.41 | 23.44 | 22.94 | 14,098 |
| 21 May 2024 | 23.46 | 23.52 | 23.34 | 23.50 | 23.00 | 16,441 |
| 20 May 2024 | 23.44 | 23.51 | 23.40 | 23.48 | 22.98 | 16,379 |
| 17 May 2024 | 23.39 | 23.49 | 23.39 | 23.46 | 22.96 | 15,056 |
| 16 May 2024 | 23.44 | 23.51 | 23.28 | 23.43 | 22.93 | 10,916 |
| 15 May 2024 | 23.35 | 23.47 | 23.27 | 23.40 | 22.90 | 11,748 |
| 14 May 2024 | 23.48 | 23.48 | 23.30 | 23.35 | 22.85 | 13,121 |
| 13 May 2024 | 23.41 | 23.49 | 23.31 | 23.47 | 22.97 | 4,790 |
| 10 May 2024 | 23.36 | 23.45 | 23.19 | 23.41 | 22.91 | 12,380 |
| 09 May 2024 | 23.26 | 23.45 | 23.21 | 23.36 | 22.86 | 9,308 |
| 08 May 2024 | 23.42 | 23.50 | 23.12 | 23.34 | 22.84 | 8,927 |
| 07 May 2024 | 23.45 | 23.48 | 23.40 | 23.48 | 22.98 | 11,421 |
| 06 May 2024 | 23.17 | 23.41 | 23.17 | 23.40 | 22.90 | 8,043 |
| 03 May 2024 | 22.99 | 23.21 | 22.98 | 23.12 | 22.63 | 8,944 |
| 02 May 2024 | 22.86 | 23.17 | 22.86 | 22.88 | 22.40 | 7,249 |
| 01 May 2024 | 22.71 | 22.87 | 22.58 | 22.86 | 22.37 | 13,478 |
| 30 Apr 2024 | 23.29 | 23.29 | 22.27 | 22.60 | 22.12 | 57,553 |
| 29 Apr 2024 | 22.96 | 23.31 | 22.96 | 23.21 | 22.72 | 8,509 |
| 26 Apr 2024 | 23.12 | 23.12 | 22.72 | 22.95 | 22.46 | 9,881 |
| 25 Apr 2024 | 23.01 | 23.11 | 22.88 | 23.05 | 22.56 | 8,180 |
| 24 Apr 2024 | 23.26 | 23.31 | 23.02 | 23.10 | 22.61 | 14,326 |
| 23 Apr 2024 | 23.09 | 23.24 | 23.00 | 23.24 | 22.75 | 7,385 |
| 22 Apr 2024 | 23.06 | 23.11 | 22.87 | 22.99 | 22.50 | 8,652 |
| 19 Apr 2024 | 22.64 | 22.85 | 22.52 | 22.67 | 22.19 | 15,628 |
| 18 Apr 2024 | 22.73 | 22.73 | 22.50 | 22.60 | 22.12 | 8,855 |
| 17 Apr 2024 | 22.60 | 22.82 | 22.55 | 22.60 | 22.12 | 23,914 |
| 16 Apr 2024 | 22.85 | 22.90 | 22.26 | 22.52 | 22.04 | 44,209 |
| 15 Apr 2024 | 23.31 | 23.35 | 22.65 | 22.74 | 22.26 | 19,132 |
| 12 Apr 2024 | 23.35 | 23.55 | 23.22 | 23.30 | 22.80 | 17,156 |
| 11 Apr 2024 | 23.42 | 23.56 | 23.10 | 23.29 | 22.79 | 31,691 |
| 10 Apr 2024 | 23.56 | 23.56 | 23.34 | 23.50 | 23.00 | 4,992 |
| 09 Apr 2024 | 23.50 | 23.68 | 23.35 | 23.55 | 23.05 | 7,048 |
| 08 Apr 2024 | 23.55 | 23.72 | 23.30 | 23.43 | 22.93 | 12,471 |
| 05 Apr 2024 | 23.50 | 23.91 | 23.50 | 23.62 | 23.12 | 6,592 |
| 04 Apr 2024 | 23.45 | 23.65 | 23.40 | 23.50 | 23.00 | 13,715 |
| 03 Apr 2024 | 23.53 | 23.67 | 23.35 | 23.43 | 22.94 | 18,469 |
| 02 Apr 2024 | 23.34 | 23.52 | 23.18 | 23.45 | 22.95 | 10,953 |
| 01 Apr 2024 | 23.36 | 23.65 | 23.25 | 23.36 | 22.86 | 27,768 |
| 28 Mar 2024 | 23.40 | 23.60 | 23.11 | 23.25 | 22.76 | 75,261 |
| 27 Mar 2024 | 23.31 | 23.63 | 23.26 | 23.35 | 22.85 | 34,120 |
| 26 Mar 2024 | 23.49 | 23.64 | 23.38 | 23.44 | 22.94 | 21,651 |
| 25 Mar 2024 | 23.88 | 23.88 | 23.24 | 23.62 | 23.12 | 24,256 |
| 22 Mar 2024 | 23.84 | 23.97 | 23.84 | 23.93 | 23.42 | 3,528 |
| 21 Mar 2024 | 23.95 | 23.97 | 23.84 | 23.84 | 23.33 | 15,514 |
| 20 Mar 2024 | 23.81 | 24.00 | 23.56 | 23.99 | 23.48 | 6,023 |
| 19 Mar 2024 | 23.36 | 23.86 | 23.30 | 23.86 | 23.35 | 8,341 |
| 18 Mar 2024 | 23.45 | 23.51 | 23.28 | 23.39 | 22.89 | 10,238 |
| 15 Mar 2024 | 23.32 | 23.44 | 23.14 | 23.33 | 22.83 | 46,342 |
| 14 Mar 2024 | 23.20 | 23.30 | 23.15 | 23.22 | 22.73 | 29,265 |
| 13 Mar 2024 | 23.11 | 23.20 | 23.11 | 23.19 | 22.70 | 15,092 |
| 12 Mar 2024 | 23.13 | 23.24 | 23.12 | 23.15 | 22.66 | 13,850 |
| 11 Mar 2024 | 23.28 | 23.28 | 23.09 | 23.18 | 22.69 | 10,352 |
| 08 Mar 2024 | 23.22 | 23.41 | 23.21 | 23.35 | 22.85 | 17,929 |
| 07 Mar 2024 | 23.36 | 23.36 | 23.24 | 23.28 | 22.79 | 11,551 |
| 06 Mar 2024 | 23.38 | 23.65 | 23.23 | 23.38 | 22.88 | 26,052 |
| 05 Mar 2024 | 23.29 | 23.39 | 23.29 | 23.38 | 22.88 | 8,371 |
| 04 Mar 2024 | 23.20 | 23.41 | 23.20 | 23.26 | 22.77 | 15,853 |
| 01 Mar 2024 | 23.24 | 23.40 | 23.19 | 23.30 | 22.80 | 13,095 |
| 29 Feb 2024 | 23.63 | 23.63 | 23.20 | 23.23 | 22.74 | 30,316 |
| 29 Feb 2024 | 0.5 Dividend | |||||
| 28 Feb 2024 | 23.90 | 23.97 | 23.86 | 23.97 | 22.97 | 6,735 |
| 27 Feb 2024 | 23.90 | 23.98 | 23.90 | 23.93 | 22.94 | 6,452 |
| 26 Feb 2024 | 23.77 | 23.94 | 23.77 | 23.90 | 22.90 | 7,840 |
| 23 Feb 2024 | 23.72 | 23.88 | 23.53 | 23.88 | 22.88 | 9,234 |
| 22 Feb 2024 | 23.52 | 23.74 | 23.51 | 23.60 | 22.62 | 7,478 |
| 21 Feb 2024 | 23.59 | 23.66 | 23.55 | 23.66 | 22.67 | 6,450 |
| 20 Feb 2024 | 23.56 | 23.72 | 23.52 | 23.57 | 22.59 | 7,251 |
| 16 Feb 2024 | 23.66 | 23.74 | 23.50 | 23.72 | 22.73 | 2,910 |
| 15 Feb 2024 | 23.45 | 23.56 | 23.31 | 23.56 | 22.58 | 11,700 |
| 14 Feb 2024 | 23.40 | 23.75 | 23.40 | 23.45 | 22.47 | 3,734 |
| 13 Feb 2024 | 23.51 | 23.69 | 23.50 | 23.50 | 22.52 | 8,161 |
| 12 Feb 2024 | 23.63 | 23.83 | 23.57 | 23.76 | 22.77 | 12,326 |
| 09 Feb 2024 | 23.56 | 23.81 | 23.47 | 23.48 | 22.50 | 22,007 |
| 08 Feb 2024 | 23.03 | 23.48 | 23.03 | 23.46 | 22.48 | 4,935 |
| 07 Feb 2024 | 23.37 | 23.37 | 23.00 | 23.13 | 22.17 | 18,413 |
| 06 Feb 2024 | 23.26 | 23.54 | 23.24 | 23.53 | 22.55 | 21,525 |
| 05 Feb 2024 | 23.39 | 23.45 | 23.37 | 23.37 | 22.40 | 11,438 |
| 02 Feb 2024 | 23.52 | 23.59 | 23.37 | 23.41 | 22.43 | 14,985 |
| 01 Feb 2024 | 23.62 | 23.67 | 23.30 | 23.60 | 22.62 | 11,636 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.