ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PMTU PennyMac Mortgage Investment Trust

25.34
-0.05 (-0.20%)
Last Updated: 14:35:06
Delayed by 15 minutes

PMTU Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 26 2024 25.39 0.06 0.24% 25.40 25.40 25.38 1,093
Dec 24 2024 25.33 -0.07 -0.28% 25.40 25.43 25.33 2,669
Dec 23 2024 25.40 0.05 0.20% 25.43 25.43 25.33 2,912
Dec 20 2024 25.35 0.04 0.16% 25.30 25.35 25.30 897
Dec 19 2024 25.31 -0.07 -0.26% 25.25 25.35 25.25 2,298
Dec 18 2024 25.3755 -0.09 -0.37% 25.45 25.47 25.22 8,154
Dec 17 2024 25.4699 0.09 0.35% 25.35 25.47 25.35 2,055
Dec 16 2024 25.38 0.07 0.28% 25.35 25.38 25.2502 5,146
Dec 13 2024 25.31 -0.46 -1.79% 25.34 25.385 25.30 2,297
Dec 12 2024 25.77 0.07 0.27% 25.74 25.78 25.6101 667
Dec 11 2024 25.70 -0.09 -0.35% 25.78 25.78 25.65 1,500
Dec 10 2024 25.79 0.04 0.16% 25.75 25.80 25.75 6,447
Dec 09 2024 25.75 -0.04 -0.16% 25.79 25.79 25.71 586
Dec 06 2024 25.79 -0.01 -0.04% 25.79 25.79 25.79 206
Dec 05 2024 25.7999 0.12 0.47% 25.79 25.80 25.79 660
Dec 04 2024 25.68 -0.18 -0.70% 25.86 25.86 25.68 3,212
Dec 03 2024 25.86 0.11 0.43% 25.86 25.86 25.86 302
Dec 02 2024 25.75 -0.11 -0.42% 25.85 25.85 25.75 2,029
Nov 29 2024 25.8599 0.00 0.00% 25.86 25.86 25.8599 194
Nov 27 2024 25.8599 0.25 0.98% 25.75 25.8599 25.75 528
Nov 26 2024 25.6101 0.01 0.04% 25.66 25.85 25.61 1,966
Nov 25 2024 25.60 0.06 0.23% 25.60 25.66 25.55 1,227
Nov 22 2024 25.54 0.03 0.12% 25.54 25.60 25.53 918
Nov 21 2024 25.51 -0.02 -0.08% 25.67 25.67 25.51 890
Nov 20 2024 25.53 -0.06 -0.22% 25.60 25.60 25.5201 690
Nov 19 2024 25.5861 -0.11 -0.44% 25.70 25.70 25.43 5,714
Nov 18 2024 25.70 0.09 0.35% 25.61 25.70 25.51 1,934
Nov 15 2024 25.61 -0.10 -0.37% 25.73 25.73 25.53 1,372
Nov 14 2024 25.7057 0.20 0.77% 25.75 25.75 25.7057 519
Nov 13 2024 25.51 -0.02 -0.08% 25.53 25.675 25.51 1,334
Nov 12 2024 25.53 -0.24 -0.93% 25.73 25.73 25.53 2,843
Nov 11 2024 25.77 0.12 0.47% 25.68 25.77 25.65 540
Nov 08 2024 25.65 0.00 0.00% 25.65 25.65 25.65 414
Nov 07 2024 25.65 0.20 0.79% 25.55 25.65 25.55 1,442
Nov 06 2024 25.45 -0.23 -0.90% 25.64 25.65 25.45 2,679
Nov 05 2024 25.68 -0.15 -0.58% 25.84 25.84 25.50 4,059
Nov 04 2024 25.83 0.02 0.08% 25.84 25.84 25.83 556
Nov 01 2024 25.81 0.11 0.43% 25.84 25.84 25.81 435
Oct 31 2024 25.70 0.06 0.23% 25.64 25.70 25.64 1,723
Oct 30 2024 25.64 -0.09 -0.35% 25.65 25.72 25.64 444
Oct 29 2024 25.73 -0.01 -0.04% 25.572 25.8035 25.56 5,740
Oct 28 2024 25.74 0.00 0.00% 25.93 26.04 25.60 3,792
Oct 25 2024 25.74 -0.28 -1.08% 26.03 26.0399 25.712 2,604
Oct 24 2024 26.02 0.11 0.42% 26.02 26.02 26.02 260
Oct 23 2024 25.91 -0.13 -0.50% 25.83 25.91 25.81 1,160
Oct 22 2024 26.04 0.03 0.12% 26.04 26.04 25.90 1,523
Oct 21 2024 26.0075 -0.07 -0.28% 26.07 26.07 25.7828 1,722
Oct 18 2024 26.08 0.02 0.08% 26.00 26.08 25.92 1,555
Oct 17 2024 26.0601 0.00 0.00% 26.10 26.12 26.06 1,165
Oct 16 2024 26.06 -0.04 -0.15% 26.06 26.0601 26.04 2,075
Oct 15 2024 26.10 0.05 0.19% 25.95 26.10 25.95 1,789
Oct 14 2024 26.05 0.05 0.19% 26.10 26.14 26.05 472
Oct 11 2024 26.0008 0.07 0.25% 26.0299 26.03 25.965 983
Oct 10 2024 25.935 -0.13 -0.48% 25.935 25.935 25.935 530
Oct 09 2024 26.06 0.03 0.12% 26.01 26.08 26.01 1,167
Oct 08 2024 26.03 0.06 0.23% 26.14 26.14 25.93 3,732
Oct 07 2024 25.97 0.11 0.42% 25.96 25.97 25.96 955
Oct 04 2024 25.8601 0.01 0.04% 25.8601 25.98 25.8601 494
Oct 03 2024 25.8501 -0.08 -0.32% 26.11 26.11 25.85 1,143
Oct 02 2024 25.9322 -0.06 -0.22% 25.99 25.99 25.88 2,949
Oct 01 2024 25.99 0.07 0.28% 26.19 26.19 25.92 3,932
Sep 30 2024 25.9167 -0.28 -1.08% 26.10 26.10 25.88 760

Your Recent History

Delayed Upgrade Clock