Singapore markets open in 2 hours 41 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,774.42 +11.60 (+0.02%) CMC Crypto 200
1,327.95 +50.97 (+3.99%)
PennyMac Mortgage Investment Trust (PMT-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.14 | 19.23 | 19.07 | 19.21 | 19.21 | 19,541 |
| 02 May 2024 | 19.10 | 19.19 | 18.91 | 19.10 | 19.10 | 22,669 |
| 01 May 2024 | 18.85 | 19.16 | 18.85 | 19.09 | 19.09 | 15,201 |
| 30 Apr 2024 | 18.96 | 18.96 | 18.81 | 18.85 | 18.85 | 13,173 |
| 29 Apr 2024 | 18.85 | 19.09 | 18.85 | 18.89 | 18.89 | 11,727 |
| 26 Apr 2024 | 19.07 | 19.20 | 18.77 | 18.80 | 18.80 | 20,403 |
| 25 Apr 2024 | 19.09 | 19.25 | 19.00 | 19.15 | 19.15 | 15,794 |
| 24 Apr 2024 | 19.18 | 19.32 | 19.13 | 19.20 | 19.20 | 21,157 |
| 23 Apr 2024 | 19.00 | 19.41 | 19.00 | 19.31 | 19.31 | 54,412 |
| 22 Apr 2024 | 19.17 | 19.17 | 18.94 | 19.05 | 19.05 | 29,250 |
| 19 Apr 2024 | 18.77 | 19.17 | 18.77 | 19.17 | 19.17 | 10,924 |
| 18 Apr 2024 | 18.90 | 18.93 | 18.69 | 18.76 | 18.76 | 11,268 |
| 17 Apr 2024 | 18.84 | 18.99 | 18.81 | 18.81 | 18.81 | 14,436 |
| 16 Apr 2024 | 19.00 | 19.17 | 18.75 | 18.81 | 18.81 | 84,082 |
| 15 Apr 2024 | 19.38 | 19.38 | 19.02 | 19.02 | 19.02 | 26,488 |
| 12 Apr 2024 | 19.41 | 19.46 | 19.35 | 19.36 | 19.36 | 13,012 |
| 11 Apr 2024 | 19.40 | 19.40 | 19.25 | 19.31 | 19.31 | 10,902 |
| 10 Apr 2024 | 19.31 | 19.41 | 19.29 | 19.32 | 19.32 | 16,445 |
| 09 Apr 2024 | 19.40 | 19.42 | 19.33 | 19.42 | 19.42 | 16,307 |
| 08 Apr 2024 | 19.26 | 19.39 | 19.25 | 19.38 | 19.38 | 34,882 |
| 05 Apr 2024 | 19.23 | 19.29 | 19.19 | 19.20 | 19.20 | 7,579 |
| 04 Apr 2024 | 19.25 | 19.31 | 19.16 | 19.16 | 19.16 | 12,755 |
| 03 Apr 2024 | 18.95 | 19.15 | 18.95 | 19.12 | 19.12 | 18,818 |
| 02 Apr 2024 | 19.11 | 19.15 | 19.00 | 19.08 | 19.08 | 20,037 |
| 01 Apr 2024 | 19.12 | 19.24 | 19.00 | 19.17 | 19.17 | 29,940 |
| 28 Mar 2024 | 19.60 | 19.68 | 18.91 | 19.04 | 19.04 | 65,636 |
| 27 Mar 2024 | 19.56 | 19.60 | 19.48 | 19.53 | 19.53 | 33,582 |
| 26 Mar 2024 | 19.55 | 19.74 | 19.52 | 19.56 | 19.56 | 7,541 |
| 25 Mar 2024 | 19.62 | 19.70 | 19.61 | 19.64 | 19.64 | 9,641 |
| 22 Mar 2024 | 19.64 | 19.75 | 19.64 | 19.73 | 19.73 | 6,143 |
| 21 Mar 2024 | 19.84 | 19.86 | 19.50 | 19.62 | 19.62 | 17,268 |
| 20 Mar 2024 | 19.56 | 19.80 | 19.44 | 19.74 | 19.74 | 16,493 |
| 19 Mar 2024 | 19.38 | 19.56 | 19.33 | 19.56 | 19.56 | 33,479 |
| 18 Mar 2024 | 19.40 | 19.41 | 19.31 | 19.33 | 19.33 | 17,594 |
| 15 Mar 2024 | 19.47 | 19.50 | 19.37 | 19.40 | 19.40 | 16,010 |
| 14 Mar 2024 | 19.40 | 19.46 | 19.26 | 19.39 | 19.39 | 14,178 |
| 13 Mar 2024 | 19.30 | 19.45 | 19.23 | 19.43 | 19.43 | 7,015 |
| 12 Mar 2024 | 19.30 | 19.35 | 19.12 | 19.30 | 19.30 | 8,709 |
| 11 Mar 2024 | 19.39 | 19.39 | 19.17 | 19.28 | 19.28 | 12,787 |
| 08 Mar 2024 | 19.21 | 19.40 | 19.14 | 19.24 | 19.24 | 8,479 |
| 07 Mar 2024 | 19.30 | 19.52 | 19.13 | 19.26 | 19.26 | 24,172 |
| 06 Mar 2024 | 19.27 | 19.36 | 19.10 | 19.27 | 19.27 | 14,749 |
| 05 Mar 2024 | 19.15 | 19.21 | 19.03 | 19.17 | 19.17 | 16,687 |
| 04 Mar 2024 | 19.52 | 19.52 | 19.15 | 19.22 | 19.22 | 24,405 |
| 01 Mar 2024 | 19.63 | 19.65 | 19.34 | 19.43 | 19.43 | 20,679 |
| 29 Feb 2024 | 19.86 | 19.92 | 19.52 | 19.60 | 19.60 | 40,150 |
| 29 Feb 2024 | 0.421875 Dividend | |||||
| 28 Feb 2024 | 19.96 | 20.10 | 19.93 | 20.01 | 19.59 | 13,413 |
| 27 Feb 2024 | 20.10 | 20.15 | 19.93 | 20.00 | 19.58 | 14,977 |
| 26 Feb 2024 | 19.97 | 20.10 | 19.96 | 20.07 | 19.65 | 16,275 |
| 23 Feb 2024 | 19.81 | 20.05 | 19.81 | 20.05 | 19.63 | 16,283 |
| 22 Feb 2024 | 19.76 | 19.93 | 19.76 | 19.90 | 19.48 | 10,672 |
| 21 Feb 2024 | 19.80 | 19.88 | 19.58 | 19.79 | 19.37 | 21,259 |
| 20 Feb 2024 | 19.86 | 19.96 | 19.76 | 19.85 | 19.43 | 9,974 |
| 16 Feb 2024 | 19.92 | 20.05 | 19.78 | 19.93 | 19.51 | 8,029 |
| 15 Feb 2024 | 19.74 | 20.06 | 19.56 | 19.92 | 19.50 | 30,520 |
| 14 Feb 2024 | 19.69 | 19.87 | 19.55 | 19.74 | 19.32 | 9,991 |
| 13 Feb 2024 | 19.73 | 19.74 | 19.45 | 19.54 | 19.13 | 12,932 |
| 12 Feb 2024 | 19.80 | 19.88 | 19.58 | 19.73 | 19.31 | 31,793 |
| 09 Feb 2024 | 19.74 | 19.81 | 19.64 | 19.76 | 19.34 | 20,585 |
| 08 Feb 2024 | 19.60 | 19.73 | 19.53 | 19.66 | 19.25 | 7,778 |
| 07 Feb 2024 | 19.72 | 19.72 | 19.56 | 19.60 | 19.19 | 7,560 |
| 06 Feb 2024 | 19.66 | 19.75 | 19.63 | 19.74 | 19.32 | 5,738 |
| 05 Feb 2024 | 19.75 | 19.75 | 19.61 | 19.70 | 19.28 | 16,072 |
| 02 Feb 2024 | 19.75 | 19.81 | 19.63 | 19.81 | 19.39 | 10,268 |
| 01 Feb 2024 | 19.76 | 19.81 | 19.62 | 19.81 | 19.39 | 13,585 |
| 31 Jan 2024 | 19.67 | 19.90 | 19.59 | 19.60 | 19.19 | 30,550 |
| 30 Jan 2024 | 19.53 | 19.80 | 19.43 | 19.67 | 19.26 | 22,301 |
| 29 Jan 2024 | 19.65 | 19.68 | 19.40 | 19.64 | 19.23 | 16,347 |
| 26 Jan 2024 | 19.47 | 19.81 | 19.41 | 19.60 | 19.18 | 27,803 |
| 25 Jan 2024 | 19.45 | 19.45 | 19.40 | 19.45 | 19.04 | 11,559 |
| 24 Jan 2024 | 19.40 | 19.44 | 19.32 | 19.38 | 18.97 | 9,819 |
| 23 Jan 2024 | 19.22 | 19.39 | 19.22 | 19.37 | 18.97 | 8,257 |
| 22 Jan 2024 | 19.39 | 19.42 | 19.25 | 19.37 | 18.96 | 8,696 |
| 19 Jan 2024 | 19.30 | 19.38 | 19.10 | 19.38 | 18.97 | 15,343 |
| 18 Jan 2024 | 19.24 | 19.40 | 19.15 | 19.17 | 18.77 | 15,000 |
| 17 Jan 2024 | 19.41 | 19.45 | 19.23 | 19.24 | 18.83 | 13,843 |
| 16 Jan 2024 | 19.49 | 19.49 | 19.24 | 19.42 | 19.01 | 14,718 |
| 12 Jan 2024 | 19.40 | 19.55 | 19.40 | 19.49 | 19.08 | 6,837 |
| 11 Jan 2024 | 19.45 | 19.50 | 19.20 | 19.50 | 19.09 | 8,204 |
| 10 Jan 2024 | 19.34 | 19.44 | 19.33 | 19.34 | 18.93 | 5,622 |
| 09 Jan 2024 | 19.10 | 19.46 | 19.03 | 19.21 | 18.81 | 9,345 |
| 08 Jan 2024 | 19.13 | 19.22 | 18.85 | 19.11 | 18.71 | 18,474 |
| 05 Jan 2024 | 19.23 | 19.53 | 18.95 | 19.07 | 18.67 | 20,641 |
| 04 Jan 2024 | 19.41 | 19.41 | 19.14 | 19.16 | 18.76 | 16,831 |
| 03 Jan 2024 | 19.39 | 19.41 | 19.11 | 19.26 | 18.85 | 9,868 |
| 02 Jan 2024 | 19.30 | 19.54 | 19.20 | 19.40 | 18.99 | 15,681 |
| 29 Dec 2023 | 19.38 | 19.70 | 19.17 | 19.56 | 19.15 | 31,634 |
| 28 Dec 2023 | 19.60 | 19.65 | 19.33 | 19.49 | 19.08 | 15,301 |
| 27 Dec 2023 | 19.42 | 19.71 | 19.22 | 19.69 | 19.27 | 23,799 |
| 26 Dec 2023 | 19.13 | 19.44 | 19.01 | 19.12 | 18.72 | 32,518 |
| 22 Dec 2023 | 18.96 | 19.39 | 18.96 | 19.12 | 18.72 | 26,574 |
| 21 Dec 2023 | 19.11 | 19.26 | 18.96 | 19.03 | 18.63 | 19,806 |
| 20 Dec 2023 | 19.21 | 19.44 | 19.05 | 19.09 | 18.69 | 27,850 |
| 19 Dec 2023 | 19.14 | 19.40 | 19.00 | 19.14 | 18.73 | 32,845 |
| 18 Dec 2023 | 18.75 | 19.19 | 18.75 | 19.19 | 18.79 | 16,827 |
| 15 Dec 2023 | 18.94 | 18.99 | 18.75 | 18.81 | 18.41 | 43,224 |
| 14 Dec 2023 | 18.44 | 19.10 | 18.44 | 18.87 | 18.47 | 43,392 |
| 13 Dec 2023 | 18.17 | 18.50 | 18.10 | 18.25 | 17.87 | 18,781 |
| 12 Dec 2023 | 18.37 | 18.48 | 18.03 | 18.06 | 17.68 | 17,034 |
| *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.