PennyMac Mortgage Investment Trust Series A (PMT_pa)

NYSE

Currency in USD

Disclaimer

23.05

+0.09(+0.39%)

Real-time Data12:02:57

Day's Range

22.84

23.22

52 wk Range

20.11

25.15

PMT_pa Historical Data

Get free historical data for PMT_pa. You'll find the closing price, open, high, low, change and %change of the PennyMac Mortgage Investment Trust Series A Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/07/2023 - 12/07/2023

Date	Price	Open	High	Low	Vol.	Change %
12/07/2023	23.05	22.84	23.22	22.84	12.60K	+0.39%
12/06/2023	22.96	23.00	23.00	22.70	8.33K	+0.35%
12/05/2023	22.88	22.75	22.90	22.55	15.18K	+0.48%
12/04/2023	22.77	22.60	22.85	22.60	14.23K	+0.75%
12/01/2023	22.60	22.33	22.68	22.14	9.40K	+0.40%
11/30/2023	22.51	22.12	22.51	22.04	19.51K	+0.58%
11/29/2023	22.38	22.00	22.38	21.97	16.64K	+1.18%
11/28/2023	22.12	22.00	22.20	21.71	10.36K	+0.64%
11/27/2023	21.98	22.18	22.18	21.80	5.92K	+0.83%
11/24/2023	21.80	21.90	21.90	21.58	3.47K	+0.08%
11/22/2023	21.78	21.82	21.93	21.56	5.44K	+0.38%
11/21/2023	21.70	21.55	21.76	21.50	7.20K	+0.88%
11/20/2023	21.51	21.75	21.91	21.35	35.88K	-0.69%
11/17/2023	21.66	22.19	22.19	21.49	35.33K	-2.58%
11/16/2023	22.23	22.09	22.25	22.00	10.96K	+0.20%
11/15/2023	22.19	22.19	22.36	22.10	6.10K	+0.41%
11/14/2023	22.10	22.24	22.41	22.00	15.30K	+0.45%
11/13/2023	22.00	22.10	22.10	21.80	5.19K	+0.05%
11/10/2023	21.99	21.79	21.99	21.57	6.99K	+0.59%
11/09/2023	21.86	21.90	22.23	21.86	11.62K	-0.41%
11/08/2023	21.95	22.05	22.06	21.73	3.56K	+0.23%
11/07/2023	21.90	22.04	22.10	21.80	6.30K	-1.41%

Highest

23.22

Change %

3.77

Average

22.18

Difference

1.87

Lowest

21.35

Markets

US 30

36,107.30

+52.9

+0.15%

US 500

4,583.90

+34.6

+0.76%

Dow Jones

36,109.75

+55.32

+0.15%

S&P 500

4,584.13

+34.79

+0.76%

Nasdaq

14,341.67

+194.95

+1.38%

S&P 500 VIX

12.98

+0.01

+0.08%

Dollar Index

103.557

-0.551

-0.53%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	240.93	+0.65%	67.68M
AMD	126.61	+8.38%	65.74M
GOOGL	138.43	+6.47%	34.75M
AAPL	194.91	+1.35%	21.90M
NVDA	463.96	+1.96%	18.85M
MSFT	370.77	+0.53%	11.24M
BRKa	535,165.00	-0.01%	6.32K

Name	Last	Chg. %	Vol.
WBA	23.18	+8.44%	15.05M
AMD	126.61	+8.38%	65.74M
KVUE	20.64	+6.47%	22.67M
GOOGL	138.43	+6.47%	34.75M
GOOG	139.88	+6.43%	22.82M
ALB	125.17	+5.81%	2.17M
LUV	29.32	+4.77%	8.37M

Name	Last	Chg. %	Vol.
GNRC	118.83	-3.45%	544.08K
EW	67.21	-3.28%	3.11M
HES	132.78	-2.57%	2.91M
CEG	109.88	-2.45%	1.38M
EG	381.35	-2.31%	117.31K
NDAQ	54.52	-1.98%	1.12M
TTWO	154.16	-2.01%	936.78K

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	240.94	+0.66%	67.91M
NVDA	463.96	+1.96%	18.85M
AMD	126.61	+8.38%	65.74M
AAPL	194.93	+1.36%	21.95M
NIO	7.43	-4.06%	41.04M

Popular Searches

Please try another search

PennyMac Mortgage Investment Trust Series A (PMT_pa)

PMT_pa Historical Data

Trending Stocks