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
2024-12-31 19.07 19.33 18.86 18.90 0.2M
2024-12-30 18.95 19.07 18.82 19.01 0.0M
2024-12-27 19.00 19.00 18.85 18.94 0.0M
2024-12-26 19.24 19.57 18.92 18.98 0.0M
2024-12-24 19.43 19.52 19.07 19.20 0.0M
2024-12-23 19.30 19.46 19.15 19.34 0.0M
2024-12-20 19.33 19.42 19.20 19.31 0.0M
2024-12-19 19.60 19.67 19.28 19.56 0.0M
2024-12-18 19.72 20.15 19.65 19.73 0.0M
2024-12-17 19.97 20.09 19.75 19.83 0.0M
2024-12-16 20.02 20.02 19.79 19.97 0.0M
2024-12-13 20.02 20.08 19.70 19.89 0.0M
2024-12-12 19.97 20.10 19.90 20.01 0.0M
2024-12-11 20.19 20.20 19.96 20.05 0.0M
2024-12-10 19.95 20.09 19.93 20.05 0.0M
2024-12-09 20.00 20.05 19.95 19.96 0.0M
2024-12-06 20.09 20.09 19.96 20.02 0.0M
2024-12-05 20.12 20.12 19.93 19.96 0.0M
2024-12-04 20.23 20.23 19.94 20.10 0.0M
2024-12-03 20.15 20.35 20.15 20.20 0.0M
2024-12-02 20.18 20.38 20.15 20.25 0.1M
2024-11-29 20.33 20.72 20.00 20.13 0.1M
2024-11-27 20.70 20.91 20.69 20.80 0.0M
2024-11-26 20.85 20.85 20.36 20.67 0.0M
2024-11-25 20.69 20.96 20.61 20.81 0.0M
2024-11-22 20.55 20.82 20.55 20.62 0.0M
2024-11-21 20.74 20.74 20.48 20.58 0.0M
2024-11-20 20.82 20.82 20.32 20.65 0.0M
2024-11-19 20.52 20.75 20.40 20.60 0.0M
2024-11-18 20.50 20.69 20.40 20.51 0.0M
2024-11-15 20.56 20.81 20.40 20.45 0.0M
2024-11-14 20.80 20.98 20.56 20.56 0.0M
2024-11-13 20.78 20.89 20.65 20.86 0.0M
2024-11-12 20.99 20.99 20.55 20.69 0.0M
2024-11-11 20.99 21.09 20.85 20.87 0.0M
2024-11-08 21.02 21.32 21.02 21.07 0.0M
2024-11-07 21.06 21.06 20.87 20.90 0.0M
2024-11-06 21.13 21.13 20.81 20.89 0.0M
2024-11-05 21.16 21.16 20.90 21.13 0.0M
2024-11-04 21.10 21.19 20.97 21.09 0.0M
2024-11-01 20.73 20.98 20.73 20.86 0.0M
2024-10-31 21.07 21.07 20.50 20.78 0.0M
2024-10-30 20.65 20.81 20.59 20.72 0.0M
2024-10-29 20.60 20.75 20.40 20.57 0.0M
2024-10-28 20.69 20.76 20.54 20.66 0.0M
2024-10-25 20.74 20.87 20.55 20.66 0.0M
2024-10-24 20.71 20.80 20.54 20.66 0.0M
2024-10-23 20.97 20.97 20.58 20.70 0.1M
2024-10-22 21.20 21.29 20.95 21.06 0.0M
2024-10-21 21.51 21.51 21.11 21.18 0.0M
2024-10-18 21.50 21.66 21.34 21.55 0.1M
2024-10-17 21.30 21.47 21.13 21.47 0.0M
2024-10-16 21.30 21.49 21.30 21.38 0.1M
2024-10-15 21.08 21.34 21.08 21.28 0.0M
2024-10-14 21.20 21.20 21.08 21.10 0.0M
2024-10-11 21.20 21.20 21.13 21.20 0.0M
2024-10-10 21.12 21.20 21.09 21.20 0.0M
2024-10-09 21.01 21.14 21.01 21.12 0.0M
2024-10-08 21.02 21.13 21.00 21.08 0.0M
2024-10-07 21.05 21.17 21.02 21.02 0.0M
2024-10-04 20.95 21.18 20.95 21.18 0.0M
2024-10-03 21.01 21.03 20.90 20.90 0.0M
2024-10-02 21.09 21.15 20.95 20.95 0.0M
2024-10-01 21.11 21.11 20.88 21.08 0.1M
2024-09-30 21.00 21.55 20.99 21.23 0.1M
2024-09-27 21.35 21.37 21.00 21.00 0.0M
2024-09-26 21.15 21.29 21.00 21.23 0.0M
2024-09-25 21.17 21.18 20.81 21.05 0.0M
2024-09-24 21.14 21.15 21.00 21.12 0.0M
2024-09-23 21.16 21.40 21.00 21.00 0.0M
2024-09-20 20.90 21.40 20.90 21.36 0.0M
2024-09-19 21.30 21.48 21.28 21.41 0.0M
2024-09-18 21.20 21.25 21.03 21.14 0.0M
2024-09-17 21.15 21.45 21.00 21.05 0.0M
2024-09-16 20.89 21.16 20.78 21.01 0.0M
2024-09-13 20.48 20.89 20.48 20.78 0.0M
2024-09-12 20.28 20.59 20.28 20.38 0.0M
2024-09-11 20.53 20.53 20.39 20.39 0.0M
2024-09-10 20.40 20.52 20.31 20.51 0.0M
2024-09-09 20.20 20.33 20.13 20.33 0.0M
2024-09-06 20.14 20.20 20.02 20.12 0.0M
2024-09-05 19.97 20.16 19.97 20.06 0.0M
2024-09-04 19.98 20.16 19.85 19.95 0.0M
2024-09-03 20.08 20.17 19.98 19.98 0.0M
2024-08-30 19.85 20.23 19.85 20.18 0.1M
2024-08-29 20.25 20.37 20.22 20.32 0.0M
2024-08-28 20.35 20.35 20.20 20.30 0.0M
2024-08-27 20.11 20.40 20.08 20.32 0.1M
2024-08-26 20.20 20.38 19.88 20.18 0.1M
2024-08-23 20.11 20.20 20.04 20.20 0.1M
2024-08-22 20.12 20.20 19.84 20.20 0.1M
2024-08-21 20.00 20.12 19.85 20.12 0.0M
2024-08-20 19.75 20.09 19.73 20.03 0.1M
2024-08-19 19.70 19.74 19.63 19.74 0.0M
2024-08-16 19.70 19.71 19.61 19.71 0.0M
2024-08-15 19.62 19.70 19.50 19.64 0.0M
2024-08-14 19.63 19.69 19.55 19.68 0.0M
2024-08-13 19.62 19.71 19.46 19.61 0.0M
2024-08-12 19.52 19.60 19.43 19.53 0.0M
2024-08-09 19.52 19.63 19.38 19.58 0.0M
2024-08-08 19.48 19.64 19.33 19.34 0.0M
2024-08-07 19.45 19.64 19.29 19.40 0.0M
2024-08-06 19.43 19.51 19.20 19.37 0.0M
2024-08-05 19.30 19.48 19.16 19.43 0.0M
2024-08-02 19.30 19.48 19.30 19.46 0.0M
2024-08-01 19.43 19.54 19.30 19.50 0.0M
2024-07-31 19.55 19.72 19.30 19.30 0.1M
2024-07-30 19.54 19.57 19.43 19.51 0.0M
2024-07-29 19.54 19.54 19.50 19.53 0.0M
2024-07-26 19.47 19.54 19.44 19.53 0.0M
2024-07-25 19.32 19.49 19.29 19.41 0.0M
2024-07-24 19.51 19.51 19.34 19.42 0.0M
2024-07-23 19.46 19.52 19.41 19.45 0.0M
2024-07-22 19.46 19.53 19.38 19.44 0.0M
2024-07-19 19.43 19.53 19.36 19.42 0.0M
2024-07-18 19.51 19.51 19.39 19.46 0.0M
2024-07-17 19.42 19.46 19.35 19.45 0.0M
2024-07-16 19.48 19.48 19.42 19.42 0.0M
2024-07-15 19.50 19.59 19.37 19.44 0.0M
2024-07-12 19.45 19.52 19.37 19.44 0.0M
2024-07-11 19.36 19.46 19.32 19.42 0.0M
2024-07-10 19.35 19.38 19.28 19.38 0.0M
2024-07-09 19.21 19.39 19.21 19.36 0.0M
2024-07-08 19.25 19.37 19.18 19.31 0.1M
2024-07-05 19.18 19.32 19.16 19.25 0.1M
2024-07-03 19.25 19.34 19.12 19.19 0.1M
2024-07-02 19.15 19.27 19.15 19.20 0.0M
2024-07-01 19.22 19.31 19.11 19.15 0.1M
2024-06-28 19.21 19.37 19.13 19.37 0.0M
2024-06-27 19.23 19.34 19.10 19.22 0.1M
2024-06-26 19.23 19.28 19.18 19.21 0.0M
2024-06-25 19.36 19.36 19.24 19.24 0.0M
2024-06-24 19.20 19.37 19.20 19.29 0.0M
2024-06-21 19.24 19.40 19.23 19.24 0.0M
2024-06-20 19.22 19.27 19.14 19.19 0.0M
2024-06-18 19.24 19.30 19.11 19.26 0.0M
2024-06-17 19.21 19.25 19.14 19.19 0.0M
2024-06-14 19.19 19.19 19.10 19.13 0.0M
2024-06-13 19.10 19.12 19.05 19.12 0.0M
2024-06-12 19.17 19.25 19.09 19.13 0.0M
2024-06-11 19.13 19.15 18.95 19.13 0.0M
2024-06-10 19.14 19.20 19.10 19.10 0.0M
2024-06-07 19.10 19.18 19.10 19.14 0.0M
2024-06-06 19.08 19.18 19.08 19.12 0.0M
2024-06-05 19.05 19.10 19.05 19.10 0.0M
2024-06-04 19.19 19.21 19.05 19.05 0.0M
2024-06-03 19.03 19.33 18.90 19.07 0.0M
2024-05-31 19.14 19.25 18.88 19.05 0.1M
2024-05-30 19.49 19.59 19.33 19.47 0.1M
2024-05-29 19.43 19.50 19.29 19.49 0.1M
2024-05-28 19.35 19.58 19.32 19.43 0.0M
2024-05-24 19.26 19.57 19.21 19.41 0.1M
2024-05-23 19.21 19.33 19.15 19.26 0.0M
2024-05-22 19.33 19.35 19.14 19.15 0.0M
2024-05-21 19.52 19.53 19.29 19.32 0.0M
2024-05-20 19.40 19.51 19.25 19.44 0.0M
2024-05-17 19.25 19.48 19.25 19.40 0.0M
2024-05-16 19.45 19.45 19.28 19.33 0.0M
2024-05-15 19.30 19.46 19.24 19.37 0.0M
2024-05-14 19.25 19.27 19.11 19.23 0.0M
2024-05-13 19.05 19.29 19.01 19.13 0.0M
2024-05-10 19.21 19.29 19.04 19.05 0.0M
2024-05-09 19.09 19.23 18.93 19.15 0.0M
2024-05-08 19.31 19.35 19.04 19.10 0.0M
2024-05-07 19.24 19.42 19.19 19.24 0.0M
2024-05-06 19.21 19.31 19.15 19.24 0.0M
2024-05-03 19.14 19.23 19.07 19.21 0.0M
2024-05-02 19.10 19.19 18.91 19.10 0.0M
2024-05-01 18.85 19.16 18.85 19.09 0.0M
2024-04-30 18.96 18.96 18.81 18.85 0.0M
2024-04-29 18.85 19.09 18.85 18.89 0.0M
2024-04-26 19.07 19.20 18.77 18.80 0.0M
2024-04-25 19.09 19.25 19.00 19.15 0.0M
2024-04-24 19.18 19.32 19.13 19.20 0.0M
2024-04-23 19.00 19.41 19.00 19.31 0.1M
2024-04-22 19.17 19.17 18.94 19.05 0.0M
2024-04-19 18.77 19.17 18.77 19.17 0.0M
2024-04-18 18.90 18.93 18.69 18.76 0.0M
2024-04-17 18.84 18.99 18.81 18.81 0.0M
2024-04-16 19.00 19.17 18.75 18.81 0.1M
2024-04-15 19.38 19.38 19.02 19.02 0.0M
2024-04-12 19.41 19.46 19.35 19.36 0.0M
2024-04-11 19.40 19.40 19.25 19.31 0.0M
2024-04-10 19.31 19.41 19.29 19.32 0.0M
2024-04-09 19.40 19.42 19.33 19.42 0.0M
2024-04-08 19.26 19.39 19.25 19.38 0.0M
2024-04-05 19.23 19.29 19.19 19.20 0.0M
2024-04-04 19.25 19.31 19.16 19.16 0.0M
2024-04-03 18.95 19.15 18.95 19.12 0.0M
2024-04-02 19.11 19.15 19.01 19.08 0.0M
2024-04-01 19.12 19.24 19.00 19.18 0.0M
2024-03-28 19.60 19.68 18.91 19.04 0.1M
2024-03-27 19.56 19.60 19.48 19.53 0.0M
2024-03-26 19.55 19.74 19.52 19.56 0.0M
2024-03-25 19.62 19.70 19.61 19.64 0.0M
2024-03-22 19.64 19.75 19.64 19.73 0.0M
2024-03-21 19.84 19.86 19.50 19.62 0.0M
2024-03-20 19.56 19.80 19.44 19.74 0.0M
2024-03-19 19.38 19.56 19.33 19.56 0.0M
2024-03-18 19.40 19.41 19.31 19.33 0.0M
2024-03-15 19.47 19.50 19.37 19.40 0.0M
2024-03-14 19.40 19.46 19.26 19.39 0.0M
2024-03-13 19.30 19.45 19.23 19.43 0.0M
2024-03-12 19.30 19.35 19.12 19.30 0.0M
2024-03-11 19.39 19.39 19.17 19.28 0.0M
2024-03-08 19.21 19.40 19.14 19.24 0.0M
2024-03-07 19.30 19.52 19.13 19.26 0.0M
2024-03-06 19.27 19.36 19.10 19.27 0.0M
2024-03-05 19.15 19.21 19.04 19.17 0.0M
2024-03-04 19.52 19.52 19.15 19.22 0.0M
2024-03-01 19.63 19.65 19.34 19.43 0.0M
2024-02-29 19.86 19.92 19.52 19.60 0.0M
2024-02-28 19.96 20.10 19.93 20.02 0.0M
2024-02-27 20.10 20.15 19.93 20.00 0.0M
2024-02-26 19.97 20.10 19.96 20.07 0.0M
2024-02-23 19.81 20.05 19.81 20.05 0.0M
2024-02-22 19.76 19.93 19.76 19.90 0.0M
2024-02-21 19.80 19.88 19.58 19.79 0.0M
2024-02-20 19.86 19.96 19.76 19.85 0.0M
2024-02-16 19.92 20.05 19.78 19.93 0.0M
2024-02-15 19.74 20.06 19.56 19.92 0.0M
2024-02-14 19.69 19.87 19.55 19.74 0.0M
2024-02-13 19.73 19.74 19.45 19.54 0.0M
2024-02-12 19.80 19.88 19.58 19.73 0.0M
2024-02-09 19.74 19.81 19.64 19.76 0.0M
2024-02-08 19.60 19.73 19.53 19.66 0.0M
2024-02-07 19.72 19.72 19.56 19.60 0.0M
2024-02-06 19.66 19.75 19.63 19.74 0.0M
2024-02-05 19.75 19.75 19.61 19.70 0.0M
2024-02-02 19.75 19.81 19.63 19.81 0.0M
2024-02-01 19.76 19.81 19.62 19.81 0.0M
2024-01-31 19.67 19.90 19.59 19.60 0.0M
2024-01-30 19.53 19.80 19.43 19.67 0.0M
2024-01-29 19.65 19.68 19.40 19.64 0.0M
2024-01-26 19.47 19.81 19.41 19.60 0.0M
2024-01-25 19.45 19.45 19.40 19.45 0.0M
2024-01-24 19.40 19.44 19.32 19.38 0.0M
2024-01-23 19.22 19.39 19.22 19.38 0.0M
2024-01-22 19.39 19.42 19.25 19.37 0.0M
2024-01-19 19.30 19.38 19.10 19.38 0.0M
2024-01-18 19.24 19.40 19.15 19.17 0.0M
2024-01-17 19.41 19.45 19.23 19.24 0.0M
2024-01-16 19.49 19.49 19.24 19.42 0.0M
2024-01-12 19.40 19.55 19.40 19.49 0.0M
2024-01-11 19.45 19.50 19.20 19.50 0.0M
2024-01-10 19.34 19.44 19.33 19.34 0.0M
2024-01-09 19.10 19.46 19.04 19.21 0.0M
2024-01-08 19.13 19.22 18.85 19.11 0.0M
2024-01-05 19.23 19.53 18.95 19.07 0.0M
2024-01-04 19.41 19.41 19.14 19.16 0.0M
2024-01-03 19.39 19.41 19.11 19.26 0.0M
2024-01-02 19.30 19.55 19.20 19.40 0.0M