PennyMac Mortgage Investment Trust Pref Series B

PMT_pb
🏛️ 美国 →
24.80
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.85 26.75 25.85 26.40 0.0M
2021-12-30 25.84 25.99 25.69 25.97 0.0M
2021-12-29 25.68 25.86 25.68 25.84 0.0M
2021-12-28 25.67 25.80 25.67 25.69 0.0M
2021-12-27 25.70 25.74 25.61 25.63 0.0M
2021-12-23 25.76 25.76 25.55 25.64 0.0M
2021-12-22 25.60 25.71 25.56 25.69 0.0M
2021-12-21 25.40 25.50 25.40 25.48 0.0M
2021-12-20 25.60 25.61 25.37 25.37 0.0M
2021-12-17 25.66 25.79 25.53 25.60 0.0M
2021-12-16 25.60 26.11 25.60 25.82 0.0M
2021-12-15 25.78 25.93 25.69 25.70 0.0M
2021-12-14 25.65 25.73 25.54 25.64 0.0M
2021-12-13 25.80 25.83 25.64 25.76 0.0M
2021-12-10 25.97 25.97 25.58 25.65 0.0M
2021-12-09 26.08 26.08 25.90 25.94 0.0M
2021-12-08 26.00 26.09 25.83 25.85 0.0M
2021-12-07 25.68 25.90 25.68 25.78 0.0M
2021-12-06 25.52 25.69 25.43 25.68 0.0M
2021-12-03 25.75 25.75 25.51 25.54 0.0M
2021-12-02 25.55 25.75 25.55 25.65 0.0M
2021-12-01 25.39 25.61 25.39 25.56 0.0M
2021-11-30 26.23 26.23 25.26 25.29 0.0M
2021-11-29 26.40 26.51 26.35 26.40 0.0M
2021-11-26 26.28 26.40 26.25 26.33 0.0M
2021-11-24 26.69 26.69 26.25 26.44 0.0M
2021-11-23 26.31 26.58 26.26 26.55 0.0M
2021-11-22 26.69 26.70 26.37 26.58 0.0M
2021-11-19 26.40 26.67 26.38 26.65 0.0M
2021-11-18 26.21 26.39 26.21 26.39 0.0M
2021-11-17 26.37 26.39 26.19 26.25 0.0M
2021-11-16 26.15 26.35 26.13 26.17 0.0M
2021-11-15 26.55 26.55 26.17 26.17 0.0M
2021-11-12 26.11 26.41 26.10 26.37 0.0M
2021-11-11 26.15 26.29 26.03 26.17 0.0M
2021-11-10 26.57 26.57 26.10 26.10 0.0M
2021-11-09 26.65 26.65 26.48 26.49 0.0M
2021-11-08 26.39 26.66 26.39 26.65 0.0M
2021-11-05 26.46 26.65 26.35 26.65 0.0M
2021-11-04 26.57 26.57 26.46 26.48 0.0M
2021-11-03 26.53 26.57 26.29 26.48 0.0M
2021-11-02 26.50 26.54 26.42 26.54 0.0M
2021-11-01 26.48 26.50 26.26 26.46 0.0M
2021-10-29 26.22 26.50 26.21 26.46 0.0M
2021-10-28 26.19 26.28 26.10 26.19 0.0M
2021-10-27 26.16 26.44 26.16 26.30 0.0M
2021-10-26 26.15 26.20 26.15 26.16 0.0M
2021-10-25 26.00 26.15 26.00 26.15 0.0M
2021-10-22 26.08 26.08 26.03 26.06 0.0M
2021-10-21 25.99 26.09 25.90 25.98 0.0M
2021-10-20 25.92 26.07 25.92 26.00 0.0M
2021-10-19 26.10 26.24 25.76 26.01 0.0M
2021-10-18 26.15 26.27 26.05 26.22 0.0M
2021-10-15 26.18 26.23 26.02 26.23 0.0M
2021-10-14 26.31 26.33 26.02 26.12 0.0M
2021-10-13 26.58 26.67 26.21 26.26 0.0M
2021-10-12 26.26 26.60 26.26 26.60 0.0M
2021-10-11 26.11 26.50 26.11 26.24 0.0M
2021-10-08 26.47 26.47 26.24 26.46 0.0M
2021-10-07 26.30 26.40 26.26 26.40 0.0M
2021-10-06 26.20 26.20 26.19 26.20 0.0M
2021-10-05 26.26 26.26 26.14 26.14 0.0M
2021-10-04 26.72 26.72 26.20 26.22 0.0M
2021-10-01 26.67 26.78 26.59 26.60 0.0M
2021-09-30 26.44 27.07 26.21 26.86 0.0M
2021-09-29 26.14 26.34 26.14 26.34 0.0M
2021-09-28 26.08 26.14 25.88 26.12 0.0M
2021-09-27 26.29 26.29 26.18 26.24 0.0M
2021-09-24 26.36 26.46 26.22 26.23 0.0M
2021-09-23 26.44 26.51 26.19 26.37 0.0M
2021-09-22 26.20 26.43 26.18 26.41 0.0M
2021-09-21 26.10 26.37 26.07 26.25 0.0M
2021-09-20 26.23 26.35 26.07 26.09 0.0M
2021-09-17 26.43 26.58 26.32 26.42 0.0M
2021-09-16 26.29 26.55 26.12 26.53 0.0M
2021-09-15 26.18 26.31 26.04 26.29 0.0M
2021-09-14 26.16 26.16 25.86 26.00 0.0M
2021-09-13 26.45 26.47 26.06 26.06 0.0M
2021-09-10 26.39 26.79 26.30 26.30 0.0M
2021-09-09 26.30 26.36 26.11 26.29 0.0M
2021-09-08 26.63 26.63 26.30 26.34 0.0M
2021-09-07 26.56 26.64 26.39 26.42 0.0M
2021-09-03 26.67 26.69 26.10 26.60 0.0M
2021-09-02 26.98 26.98 26.80 26.80 0.0M
2021-09-01 27.00 27.02 26.73 26.88 0.0M
2021-08-31 26.84 27.09 26.75 27.09 0.0M
2021-08-30 26.96 27.29 26.96 27.25 0.0M
2021-08-27 27.39 27.39 27.01 27.30 0.0M
2021-08-26 27.23 27.30 27.13 27.29 0.0M
2021-08-25 27.22 27.43 27.22 27.43 0.0M
2021-08-24 27.13 27.35 27.13 27.22 0.0M
2021-08-23 27.20 27.30 27.20 27.22 0.0M
2021-08-20 27.13 27.20 26.93 27.20 0.0M
2021-08-19 27.00 27.17 26.79 27.00 0.0M
2021-08-18 27.18 27.18 26.77 27.00 0.0M
2021-08-17 27.43 27.43 26.83 26.84 0.0M
2021-08-16 27.26 27.43 27.21 27.39 0.0M
2021-08-13 27.45 27.48 27.38 27.44 0.0M
2021-08-12 27.23 27.48 27.23 27.47 0.0M
2021-08-11 27.19 27.34 27.19 27.23 0.0M
2021-08-10 27.48 27.48 27.04 27.21 0.0M
2021-08-09 27.50 27.50 27.03 27.49 0.0M
2021-08-06 27.19 27.47 27.19 27.41 0.0M
2021-08-05 27.06 27.49 27.02 27.49 0.0M
2021-08-04 27.49 27.49 27.18 27.18 0.0M
2021-08-03 27.30 27.55 27.15 27.20 0.0M
2021-08-02 27.00 27.30 27.00 27.30 0.0M
2021-07-30 27.17 27.17 27.00 27.05 0.0M
2021-07-29 26.90 27.09 26.90 27.01 0.0M
2021-07-28 27.11 27.24 26.81 27.24 0.0M
2021-07-27 26.99 27.13 26.99 27.13 0.0M
2021-07-26 27.00 27.09 26.97 27.05 0.0M
2021-07-23 26.99 27.16 26.99 27.00 0.0M
2021-07-22 27.49 27.49 26.99 27.04 0.0M
2021-07-21 27.01 27.20 27.01 27.19 0.0M
2021-07-20 27.03 27.18 26.99 27.07 0.0M
2021-07-19 27.10 27.10 26.94 27.07 0.0M
2021-07-16 26.90 27.09 26.90 27.09 0.0M
2021-07-15 26.92 27.07 26.91 26.99 0.0M
2021-07-14 27.00 27.22 26.99 27.08 0.0M
2021-07-13 27.26 27.26 27.00 27.00 0.0M
2021-07-12 27.21 27.25 27.10 27.25 0.0M
2021-07-09 27.08 27.48 27.08 27.36 0.0M
2021-07-08 26.99 27.40 26.73 27.40 0.0M
2021-07-07 27.55 27.55 27.11 27.43 0.0M
2021-07-06 27.14 27.58 27.14 27.58 0.0M
2021-07-02 27.12 27.58 27.07 27.46 0.0M
2021-07-01 27.18 27.47 26.85 27.43 0.0M
2021-06-30 26.66 27.29 26.65 27.27 0.0M
2021-06-29 26.53 26.66 26.53 26.66 0.0M
2021-06-28 26.51 26.60 26.35 26.54 0.0M
2021-06-25 26.26 26.58 26.26 26.51 0.0M
2021-06-24 26.46 26.46 26.32 26.36 0.0M
2021-06-23 26.50 26.50 26.34 26.50 0.0M
2021-06-22 26.55 26.55 26.50 26.50 0.0M
2021-06-21 26.54 26.55 26.51 26.55 0.0M
2021-06-18 26.46 26.54 26.46 26.49 0.0M
2021-06-17 26.54 26.54 26.39 26.49 0.0M
2021-06-16 26.60 26.64 26.40 26.55 0.0M
2021-06-15 26.64 26.64 26.50 26.50 0.0M
2021-06-14 26.62 26.64 26.59 26.64 0.0M
2021-06-11 26.48 26.62 26.36 26.54 0.0M
2021-06-10 26.46 26.48 26.35 26.36 0.0M
2021-06-09 26.63 26.63 26.33 26.33 0.0M
2021-06-08 26.60 26.69 26.51 26.63 0.0M
2021-06-07 26.40 26.64 26.36 26.61 0.0M
2021-06-04 26.35 26.35 26.29 26.35 0.0M
2021-06-03 26.22 26.43 26.21 26.25 0.0M
2021-06-02 26.27 26.47 26.23 26.30 0.0M
2021-06-01 26.11 26.39 26.11 26.19 0.0M
2021-05-28 26.54 26.54 26.05 26.10 0.0M
2021-05-27 26.88 26.88 26.67 26.75 0.0M
2021-05-26 26.91 26.91 26.67 26.85 0.0M
2021-05-25 26.75 26.91 26.73 26.91 0.0M
2021-05-24 26.60 26.73 26.60 26.69 0.0M
2021-05-21 26.70 26.70 26.60 26.68 0.0M
2021-05-20 26.75 26.75 26.64 26.64 0.0M
2021-05-19 26.43 26.73 26.29 26.63 0.0M
2021-05-18 26.60 26.64 26.50 26.61 0.0M
2021-05-17 26.63 26.72 26.47 26.68 0.0M
2021-05-14 25.91 26.82 25.90 26.79 0.0M
2021-05-13 25.55 26.19 25.55 25.86 0.0M
2021-05-12 26.38 26.38 25.53 25.57 0.0M
2021-05-11 26.56 26.56 26.25 26.38 0.0M
2021-05-10 26.45 26.72 26.40 26.48 0.0M
2021-05-07 26.25 26.49 26.25 26.49 0.0M
2021-05-06 26.25 26.34 26.25 26.27 0.0M
2021-05-05 26.25 26.50 26.25 26.50 0.0M
2021-05-04 26.13 26.40 26.07 26.30 0.0M
2021-05-03 26.03 26.40 26.03 26.39 0.0M
2021-04-30 26.45 26.45 26.01 26.01 0.0M
2021-04-29 26.35 26.41 26.35 26.35 0.0M
2021-04-28 26.15 26.50 25.78 26.39 0.0M
2021-04-27 26.11 26.25 26.08 26.10 0.0M
2021-04-26 26.15 26.22 26.12 26.13 0.0M
2021-04-23 26.07 26.38 26.04 26.09 0.0M
2021-04-22 26.22 26.38 26.22 26.38 0.0M
2021-04-21 26.20 26.50 26.17 26.35 0.0M
2021-04-20 26.39 26.39 26.10 26.35 0.0M
2021-04-19 26.19 26.42 26.11 26.42 0.0M
2021-04-16 26.30 26.31 26.03 26.03 0.0M
2021-04-15 26.04 26.31 26.04 26.31 0.0M
2021-04-14 26.20 26.20 26.06 26.15 0.0M
2021-04-13 26.29 26.29 26.15 26.15 0.0M
2021-04-12 26.19 26.41 26.19 26.31 0.0M
2021-04-09 26.18 26.25 26.05 26.25 0.0M
2021-04-08 26.22 26.22 26.00 26.06 0.0M
2021-04-07 26.00 26.38 25.97 26.00 0.0M
2021-04-06 26.20 26.47 26.18 26.18 0.0M
2021-04-05 26.07 26.63 26.05 26.22 0.0M
2021-04-01 26.18 26.22 26.13 26.14 0.0M
2021-03-31 25.87 26.21 25.87 25.95 0.0M
2021-03-30 25.80 25.83 25.80 25.80 0.0M
2021-03-29 25.51 25.74 25.51 25.65 0.0M
2021-03-26 25.24 25.55 25.24 25.41 0.0M
2021-03-25 25.18 25.40 25.15 25.25 0.0M
2021-03-24 25.34 25.45 25.20 25.20 0.0M
2021-03-23 25.10 25.26 25.10 25.26 0.0M
2021-03-22 25.05 25.23 25.05 25.19 0.0M
2021-03-19 25.13 25.13 25.00 25.02 0.0M
2021-03-18 25.10 25.15 25.02 25.10 0.0M
2021-03-17 25.10 25.14 25.03 25.03 0.0M
2021-03-16 25.06 25.25 25.03 25.03 0.0M
2021-03-15 25.00 25.09 25.00 25.09 0.0M
2021-03-12 25.07 25.07 24.92 25.00 0.0M
2021-03-11 25.01 25.05 24.90 24.90 0.0M
2021-03-10 25.04 25.07 24.86 24.89 0.0M
2021-03-09 24.78 25.08 24.78 25.00 0.0M
2021-03-08 24.65 24.96 24.62 24.73 0.0M
2021-03-05 24.55 24.85 24.49 24.63 0.0M
2021-03-04 24.61 24.90 24.39 24.39 0.0M
2021-03-03 24.75 25.00 24.37 24.54 0.0M
2021-03-02 24.80 25.06 24.52 24.52 0.0M
2021-03-01 25.00 25.09 24.68 24.72 0.0M
2021-02-26 24.84 25.00 24.62 25.00 0.0M
2021-02-25 25.15 25.15 24.95 24.99 0.0M
2021-02-24 25.25 25.50 25.11 25.15 0.0M
2021-02-23 25.26 25.33 25.18 25.31 0.0M
2021-02-22 25.25 25.50 25.20 25.32 0.0M
2021-02-19 25.34 25.39 25.16 25.20 0.0M
2021-02-18 25.27 25.32 25.25 25.31 0.0M
2021-02-17 25.13 25.33 25.13 25.22 0.0M
2021-02-16 24.93 25.37 24.93 25.10 0.0M
2021-02-12 24.94 24.98 24.81 24.93 0.0M
2021-02-11 24.91 25.00 24.88 24.95 0.0M
2021-02-10 25.00 25.00 24.84 24.93 0.1M
2021-02-09 24.87 25.00 24.87 24.93 0.0M
2021-02-08 25.00 25.00 24.73 24.95 0.0M
2021-02-05 24.95 25.07 24.95 25.00 0.0M
2021-02-04 24.66 24.96 24.62 24.93 0.0M
2021-02-03 24.96 24.99 24.58 24.59 0.0M
2021-02-02 24.76 24.97 24.72 24.90 0.0M
2021-02-01 24.75 24.80 24.59 24.60 0.0M
2021-01-29 24.87 24.87 24.52 24.71 0.0M
2021-01-28 24.31 24.95 24.31 24.68 0.0M
2021-01-27 24.63 24.90 24.25 24.39 0.0M
2021-01-26 24.65 24.75 24.44 24.58 0.0M
2021-01-25 24.65 24.65 24.48 24.61 0.0M
2021-01-22 24.65 24.69 24.49 24.65 0.0M
2021-01-21 24.69 24.71 24.42 24.65 0.0M
2021-01-20 24.44 24.69 24.44 24.65 0.0M
2021-01-19 24.53 24.72 24.45 24.46 0.0M
2021-01-15 24.52 24.53 24.43 24.50 0.0M
2021-01-14 24.34 24.66 24.33 24.52 0.0M
2021-01-13 24.35 24.42 24.25 24.36 0.0M
2021-01-12 24.28 24.28 24.09 24.20 0.0M
2021-01-11 24.47 24.47 24.15 24.28 0.0M
2021-01-08 24.89 24.89 24.46 24.50 0.0M
2021-01-07 24.80 24.85 24.75 24.84 0.0M
2021-01-06 24.93 24.93 24.74 24.81 0.0M
2021-01-05 24.94 24.98 24.85 24.90 0.0M
2021-01-04 25.00 25.00 24.81 24.90 0.0M