PennyMac Mortgage Investment Trust Preferred Series C (PMT_pc)

PMT_pc
🏛️ 미국 →
19.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.38 19.70 19.17 19.56 0.0M
2023-12-28 19.60 19.65 19.33 19.49 0.0M
2023-12-27 19.42 19.71 19.22 19.69 0.0M
2023-12-26 19.13 19.44 19.01 19.12 0.0M
2023-12-22 18.96 19.39 18.96 19.12 0.0M
2023-12-21 19.11 19.26 18.96 19.03 0.0M
2023-12-20 19.21 19.44 19.05 19.09 0.0M
2023-12-19 19.14 19.40 19.00 19.14 0.0M
2023-12-18 18.75 19.19 18.75 19.19 0.0M
2023-12-15 18.94 18.99 18.75 18.81 0.0M
2023-12-14 18.44 19.10 18.44 18.87 0.0M
2023-12-13 18.17 18.50 18.10 18.25 0.0M
2023-12-12 18.37 18.48 18.04 18.06 0.0M
2023-12-11 18.28 18.46 18.10 18.25 0.0M
2023-12-08 18.34 18.34 18.00 18.26 0.0M
2023-12-07 18.35 18.40 18.21 18.25 0.0M
2023-12-06 18.45 18.45 18.20 18.35 0.0M
2023-12-05 18.72 18.72 18.33 18.43 0.0M
2023-12-04 18.47 18.85 18.20 18.67 0.0M
2023-12-01 18.25 18.63 18.00 18.62 0.0M
2023-11-30 17.74 18.49 17.74 18.47 0.0M
2023-11-29 17.72 18.16 17.71 18.16 0.0M
2023-11-28 17.65 17.85 17.60 17.69 0.0M
2023-11-27 17.50 17.65 17.35 17.65 0.0M
2023-11-24 17.47 17.48 17.27 17.46 0.0M
2023-11-22 17.51 17.56 17.36 17.36 0.0M
2023-11-21 17.55 17.64 17.31 17.33 0.0M
2023-11-20 17.56 17.69 17.30 17.47 0.0M
2023-11-17 17.49 17.72 17.44 17.61 0.0M
2023-11-16 17.76 17.87 17.45 17.49 0.0M
2023-11-15 17.86 17.86 17.53 17.75 0.0M
2023-11-14 17.54 17.87 17.40 17.87 0.0M
2023-11-13 17.43 17.53 17.17 17.30 0.0M
2023-11-10 17.22 17.54 17.14 17.43 0.0M
2023-11-09 17.53 17.76 17.18 17.20 0.0M
2023-11-08 17.84 17.84 17.46 17.66 0.0M
2023-11-07 17.55 17.81 17.32 17.75 0.0M
2023-11-06 17.55 17.63 17.34 17.60 0.0M
2023-11-03 17.42 17.67 17.40 17.47 0.0M
2023-11-02 17.00 17.32 17.00 17.30 0.0M
2023-11-01 16.40 16.87 16.39 16.87 0.1M
2023-10-31 16.31 16.48 16.23 16.41 0.1M
2023-10-30 16.32 16.38 16.15 16.30 0.0M
2023-10-27 16.41 16.55 16.04 16.26 0.1M
2023-10-26 16.52 16.53 16.34 16.34 0.0M
2023-10-25 16.60 16.66 16.37 16.40 0.0M
2023-10-24 16.46 16.68 16.31 16.56 0.0M
2023-10-23 16.39 16.49 16.25 16.44 0.0M
2023-10-20 16.30 16.48 16.30 16.42 0.0M
2023-10-19 16.70 16.70 16.22 16.38 0.0M
2023-10-18 16.85 16.85 16.51 16.62 0.0M
2023-10-17 16.89 16.99 16.72 16.79 0.0M
2023-10-16 17.40 17.40 16.90 16.90 0.0M
2023-10-13 17.38 17.38 17.00 17.16 0.0M
2023-10-12 17.43 17.43 17.16 17.37 0.0M
2023-10-11 17.60 17.60 17.21 17.39 0.0M
2023-10-10 17.40 17.57 17.30 17.41 0.0M
2023-10-09 16.83 17.38 16.83 17.35 0.0M
2023-10-06 16.89 17.18 16.89 17.02 0.0M
2023-10-05 17.14 17.14 17.00 17.05 0.0M
2023-10-04 17.00 17.21 16.76 17.06 0.0M
2023-10-03 17.20 17.21 16.78 16.88 0.0M
2023-10-02 17.39 17.47 17.15 17.24 0.0M
2023-09-29 17.50 17.60 17.32 17.52 0.0M
2023-09-28 17.34 17.56 17.31 17.54 0.0M
2023-09-27 17.60 17.93 17.37 17.46 0.0M
2023-09-26 17.95 18.00 17.55 17.55 0.0M
2023-09-25 17.80 18.13 17.77 17.89 0.0M
2023-09-22 18.11 18.26 17.80 17.91 0.0M
2023-09-21 18.12 18.12 17.90 18.02 0.0M
2023-09-20 18.19 18.34 18.15 18.19 0.0M
2023-09-19 18.30 18.30 18.06 18.18 0.0M
2023-09-18 18.39 18.39 18.09 18.09 0.0M
2023-09-15 18.25 18.40 18.16 18.40 0.0M
2023-09-14 18.23 18.44 18.14 18.25 0.0M
2023-09-13 17.95 18.15 17.95 18.04 0.0M
2023-09-12 18.00 18.14 17.80 17.95 0.0M
2023-09-11 18.21 18.32 18.01 18.03 0.0M
2023-09-08 18.30 18.44 18.25 18.25 0.0M
2023-09-07 18.37 18.43 18.24 18.26 0.0M
2023-09-06 18.16 18.30 18.02 18.27 0.0M
2023-09-05 18.50 18.50 18.13 18.34 0.0M
2023-09-01 18.42 18.48 18.18 18.48 0.0M
2023-08-31 18.30 18.34 18.04 18.28 0.1M
2023-08-30 18.69 18.69 18.48 18.49 0.0M
2023-08-29 18.60 18.72 18.54 18.61 0.0M
2023-08-28 18.43 18.72 18.36 18.54 0.1M
2023-08-25 18.41 18.66 18.35 18.62 0.0M
2023-08-24 18.41 18.62 18.41 18.51 0.0M
2023-08-23 18.45 18.65 18.32 18.45 0.1M
2023-08-22 18.50 18.53 18.40 18.40 0.0M
2023-08-21 18.73 18.73 18.40 18.55 0.0M
2023-08-18 18.60 18.85 18.58 18.60 0.0M
2023-08-17 18.60 18.67 18.49 18.60 0.0M
2023-08-16 18.67 18.74 18.42 18.58 0.0M
2023-08-15 18.61 18.72 18.45 18.68 0.0M
2023-08-14 18.70 18.80 18.30 18.60 0.0M
2023-08-11 18.60 18.60 18.40 18.50 0.0M
2023-08-10 18.49 18.78 18.49 18.50 0.0M
2023-08-09 18.45 18.75 18.35 18.49 0.0M
2023-08-08 18.56 18.63 18.24 18.42 0.0M
2023-08-07 18.38 18.73 18.25 18.39 0.0M
2023-08-04 18.55 18.67 18.26 18.35 0.1M
2023-08-03 18.84 18.91 18.34 18.41 0.1M
2023-08-02 19.00 19.13 18.81 18.91 0.0M
2023-08-01 19.12 19.27 19.05 19.07 0.0M
2023-07-31 18.91 19.26 18.91 19.05 0.0M
2023-07-28 19.00 19.19 18.82 18.90 0.0M
2023-07-27 19.13 19.37 18.80 18.80 0.0M
2023-07-26 19.04 19.45 18.98 19.13 0.0M
2023-07-25 18.69 18.98 18.50 18.98 0.0M
2023-07-24 18.68 18.68 18.45 18.57 0.0M
2023-07-21 18.68 18.68 18.46 18.60 0.0M
2023-07-20 18.48 18.55 18.35 18.51 0.0M
2023-07-19 18.55 18.55 18.39 18.43 0.0M
2023-07-18 18.59 18.80 18.31 18.40 0.1M
2023-07-17 18.40 18.56 18.29 18.55 0.0M
2023-07-14 18.68 18.68 18.39 18.48 0.0M
2023-07-13 18.50 18.69 18.49 18.57 0.0M
2023-07-12 18.75 18.88 18.52 18.55 0.0M
2023-07-11 18.25 18.75 18.24 18.74 0.0M
2023-07-10 18.29 18.30 18.16 18.29 0.0M
2023-07-07 18.15 18.36 18.13 18.33 0.0M
2023-07-06 18.22 18.41 18.08 18.16 0.0M
2023-07-05 18.61 18.62 18.22 18.29 0.0M
2023-07-03 18.69 19.00 18.56 18.78 0.0M
2023-06-30 17.92 19.05 17.92 18.94 0.1M
2023-06-29 18.05 18.15 17.85 18.01 0.0M
2023-06-28 18.20 18.20 17.99 18.08 0.0M
2023-06-27 18.03 18.20 17.85 17.98 0.0M
2023-06-26 18.20 18.20 18.00 18.03 0.0M
2023-06-23 18.05 18.20 17.90 18.09 0.0M
2023-06-22 18.03 18.19 17.95 18.05 0.0M
2023-06-21 18.15 18.30 18.10 18.15 0.0M
2023-06-20 18.30 18.40 18.05 18.05 0.0M
2023-06-16 18.25 18.40 18.20 18.23 0.0M
2023-06-15 18.25 18.41 18.22 18.22 0.0M
2023-06-14 18.15 18.26 18.07 18.20 0.0M
2023-06-13 18.28 18.38 18.18 18.23 0.0M
2023-06-12 18.32 18.34 18.06 18.21 0.0M
2023-06-09 18.24 18.32 18.12 18.17 0.0M
2023-06-08 18.37 18.37 18.06 18.17 0.0M
2023-06-07 18.32 18.40 18.13 18.14 0.0M
2023-06-06 18.49 18.49 17.96 18.32 0.0M
2023-06-05 18.36 18.41 18.01 18.41 0.0M
2023-06-02 18.20 18.40 18.08 18.36 0.0M
2023-06-01 18.19 18.47 17.62 18.20 0.0M
2023-05-31 17.52 18.45 17.22 18.28 0.1M
2023-05-30 17.62 17.85 17.38 17.84 0.0M
2023-05-26 17.41 17.71 17.31 17.46 0.0M
2023-05-25 17.70 17.95 17.40 17.44 0.0M
2023-05-24 17.88 17.99 17.78 17.83 0.0M
2023-05-23 17.82 18.10 17.50 17.88 0.0M
2023-05-22 17.66 18.09 17.66 17.82 0.0M
2023-05-19 17.54 17.85 17.45 17.71 0.0M
2023-05-18 17.50 17.81 17.44 17.65 0.0M
2023-05-17 17.61 17.61 17.20 17.46 0.0M
2023-05-16 17.30 17.59 17.25 17.35 0.0M
2023-05-15 17.15 17.43 17.15 17.27 0.0M
2023-05-12 17.35 17.70 17.35 17.37 0.0M
2023-05-11 17.35 17.49 17.15 17.30 0.0M
2023-05-10 17.45 17.49 17.30 17.30 0.0M
2023-05-09 17.65 17.78 17.32 17.35 0.0M
2023-05-08 17.72 17.72 17.36 17.61 0.0M
2023-05-05 17.77 18.20 17.54 17.57 0.0M
2023-05-04 17.89 18.06 17.40 17.53 0.0M
2023-05-03 17.92 18.19 17.85 17.94 0.0M
2023-05-02 18.42 18.42 17.74 17.92 0.0M
2023-05-01 18.31 18.46 18.17 18.42 0.0M
2023-04-28 17.74 18.39 17.74 18.37 0.1M
2023-04-27 17.76 17.94 17.76 17.90 0.0M
2023-04-26 17.70 17.85 17.63 17.74 0.0M
2023-04-25 17.31 17.64 17.31 17.64 0.0M
2023-04-24 17.48 17.55 17.25 17.35 0.0M
2023-04-21 17.70 17.78 17.36 17.36 0.0M
2023-04-20 17.81 17.81 17.55 17.60 0.0M
2023-04-19 17.50 17.68 17.50 17.59 0.0M
2023-04-18 17.71 17.71 17.45 17.49 0.1M
2023-04-17 17.80 17.80 17.52 17.62 0.0M
2023-04-14 17.54 17.90 17.43 17.63 0.1M
2023-04-13 17.71 18.02 17.45 17.45 0.0M
2023-04-12 17.60 17.74 17.48 17.67 0.0M
2023-04-11 17.58 17.71 17.32 17.50 0.0M
2023-04-10 17.87 17.98 17.54 17.54 0.0M
2023-04-06 17.89 17.89 17.60 17.80 0.0M
2023-04-05 17.91 18.00 17.68 17.75 0.0M
2023-04-04 18.09 18.25 17.84 18.11 0.0M
2023-04-03 18.60 18.60 17.71 18.09 0.0M
2023-03-31 18.32 18.70 18.18 18.50 0.0M
2023-03-30 17.85 18.36 17.81 18.30 0.0M
2023-03-29 17.40 17.78 17.40 17.74 0.0M
2023-03-28 17.16 17.84 17.16 17.46 0.0M
2023-03-27 17.16 17.42 17.00 17.11 0.0M
2023-03-24 16.91 17.18 16.78 17.14 0.0M
2023-03-23 17.20 17.55 16.90 16.96 0.0M
2023-03-22 17.39 17.75 17.19 17.36 0.0M
2023-03-21 17.18 17.40 17.01 17.24 0.0M
2023-03-20 17.10 17.27 16.90 16.98 0.0M
2023-03-17 17.70 17.71 16.98 17.19 0.0M
2023-03-16 17.20 18.29 17.08 18.03 0.0M
2023-03-15 16.97 18.68 16.85 17.12 0.1M
2023-03-14 17.01 17.46 16.91 16.98 0.0M
2023-03-13 16.90 17.50 16.62 16.75 0.1M
2023-03-10 18.00 18.47 17.65 17.87 0.0M
2023-03-09 18.70 18.96 17.59 18.01 0.1M
2023-03-08 18.91 18.99 18.62 18.75 0.0M
2023-03-07 19.22 19.51 18.84 19.13 0.0M
2023-03-06 19.53 19.69 19.30 19.30 0.0M
2023-03-03 19.35 19.73 19.35 19.52 0.0M
2023-03-02 19.65 19.69 19.22 19.28 0.0M
2023-03-01 19.93 19.99 19.64 19.73 0.0M
2023-02-28 20.03 20.12 19.60 20.06 0.1M
2023-02-27 20.00 20.49 20.00 20.30 0.0M
2023-02-24 19.65 19.97 19.50 19.85 0.0M
2023-02-23 19.71 19.97 19.40 19.55 0.0M
2023-02-22 19.86 19.93 19.40 19.58 0.0M
2023-02-21 20.17 20.17 19.52 19.63 0.0M
2023-02-17 19.95 20.25 19.95 20.16 0.0M
2023-02-16 19.90 20.18 19.85 19.99 0.0M
2023-02-15 20.00 20.00 19.71 19.98 0.0M
2023-02-14 20.14 20.25 19.65 20.00 0.0M
2023-02-13 20.09 20.28 20.00 20.07 0.0M
2023-02-10 19.94 20.18 19.94 20.11 0.0M
2023-02-09 20.03 20.24 19.88 20.05 0.0M
2023-02-08 20.17 20.17 19.72 19.87 0.0M
2023-02-07 20.24 20.37 19.74 19.92 0.0M
2023-02-06 20.41 20.41 20.10 20.17 0.0M
2023-02-03 20.39 20.75 20.23 20.42 0.0M
2023-02-02 20.23 20.45 19.99 20.42 0.0M
2023-02-01 19.84 20.22 19.62 20.00 0.0M
2023-01-31 19.75 19.85 19.51 19.85 0.0M
2023-01-30 19.66 19.75 19.48 19.75 0.0M
2023-01-27 19.42 19.71 19.38 19.60 0.0M
2023-01-26 19.32 19.49 19.31 19.36 0.0M
2023-01-25 19.45 19.58 19.32 19.32 0.0M
2023-01-24 19.20 19.65 19.20 19.40 0.0M
2023-01-23 19.37 19.42 19.13 19.13 0.0M
2023-01-20 19.29 19.40 18.99 19.30 0.0M
2023-01-19 19.14 19.45 18.90 19.25 0.0M
2023-01-18 19.04 19.70 19.04 19.15 0.0M
2023-01-17 18.97 19.18 18.81 18.99 0.0M
2023-01-13 18.69 19.09 18.61 18.90 0.1M
2023-01-12 18.45 18.86 18.16 18.77 0.1M
2023-01-11 18.32 18.68 18.22 18.41 0.0M
2023-01-10 18.20 18.35 18.05 18.35 0.0M
2023-01-09 18.03 18.42 18.03 18.27 0.0M
2023-01-06 18.23 18.44 17.99 18.03 0.0M
2023-01-05 18.05 18.20 17.85 18.15 0.0M
2023-01-04 17.88 18.12 17.73 18.05 0.0M
2023-01-03 17.35 17.82 17.27 17.73 0.0M