PennyMac Mortgage Investment Trust Pref Series B (PMT_pb)

PMT_pb
🏛️ 미국 →
24.80
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 23.80 23.86 23.56 23.64 0.0M
2023-12-28 23.65 23.70 23.50 23.66 0.0M
2023-12-27 23.26 23.65 23.06 23.65 0.0M
2023-12-26 23.15 23.35 23.07 23.32 0.0M
2023-12-22 22.90 23.29 22.76 23.17 0.0M
2023-12-21 23.14 23.14 22.80 23.00 0.0M
2023-12-20 23.06 23.24 23.02 23.15 0.0M
2023-12-19 23.04 23.26 22.97 23.24 0.0M
2023-12-18 22.59 23.01 22.59 22.98 0.0M
2023-12-15 22.85 22.87 22.50 22.51 0.0M
2023-12-14 22.50 22.99 22.50 22.67 0.0M
2023-12-13 22.67 22.74 22.50 22.69 0.0M
2023-12-12 22.68 22.68 22.38 22.63 0.0M
2023-12-11 22.59 22.64 22.43 22.60 0.0M
2023-12-08 22.58 22.65 22.49 22.59 0.0M
2023-12-07 22.75 22.75 22.55 22.59 0.0M
2023-12-06 22.50 22.67 22.40 22.45 0.0M
2023-12-05 22.47 22.49 22.38 22.47 0.0M
2023-12-04 22.25 22.44 22.25 22.38 0.0M
2023-12-01 22.18 22.35 21.94 22.29 0.0M
2023-11-30 22.24 22.24 21.81 22.24 0.0M
2023-11-29 21.92 22.19 21.80 22.19 0.1M
2023-11-28 21.79 21.92 21.79 21.87 0.0M
2023-11-27 21.86 21.87 21.77 21.80 0.0M
2023-11-24 21.66 21.90 21.66 21.78 0.0M
2023-11-22 21.73 21.85 21.64 21.66 0.0M
2023-11-21 21.40 21.73 21.40 21.60 0.0M
2023-11-20 21.71 21.82 21.35 21.42 0.0M
2023-11-17 21.79 21.84 21.40 21.56 0.0M
2023-11-16 21.92 21.92 21.60 21.60 0.0M
2023-11-15 21.80 22.04 21.80 21.85 0.0M
2023-11-14 21.72 22.20 21.64 21.70 0.0M
2023-11-13 21.65 21.65 21.30 21.43 0.0M
2023-11-10 21.59 21.72 21.25 21.70 0.0M
2023-11-09 21.65 21.75 21.43 21.59 0.0M
2023-11-08 21.25 21.63 21.08 21.50 0.0M
2023-11-07 21.51 21.71 21.28 21.32 0.0M
2023-11-06 21.72 21.96 21.67 21.78 0.0M
2023-11-03 21.50 21.92 21.45 21.91 0.0M
2023-11-02 21.00 21.34 21.00 21.30 0.0M
2023-11-01 20.87 20.90 20.65 20.85 0.0M
2023-10-31 20.35 20.92 20.32 20.70 0.0M
2023-10-30 20.20 20.40 20.20 20.39 0.0M
2023-10-27 20.30 20.69 20.15 20.24 0.0M
2023-10-26 20.40 20.40 20.20 20.27 0.0M
2023-10-25 20.44 20.59 20.30 20.47 0.0M
2023-10-24 20.35 20.71 20.15 20.61 0.0M
2023-10-23 20.37 20.37 20.05 20.21 0.0M
2023-10-20 20.42 20.42 20.15 20.40 0.0M
2023-10-19 20.83 20.83 20.12 20.27 0.0M
2023-10-18 20.80 20.84 20.56 20.75 0.0M
2023-10-17 20.90 20.92 20.75 20.83 0.0M
2023-10-16 20.73 21.02 20.69 20.92 0.1M
2023-10-13 20.46 20.75 20.29 20.75 0.0M
2023-10-12 20.67 20.67 20.31 20.52 0.0M
2023-10-11 20.60 20.72 20.38 20.59 0.0M
2023-10-10 20.31 20.68 20.28 20.53 0.0M
2023-10-09 20.38 20.45 20.32 20.33 0.0M
2023-10-06 20.09 20.46 20.05 20.40 0.1M
2023-10-05 20.25 20.50 20.02 20.09 0.0M
2023-10-04 20.13 20.29 19.80 20.12 0.0M
2023-10-03 20.83 20.93 19.90 20.05 0.0M
2023-10-02 21.15 21.21 20.64 20.70 0.0M
2023-09-29 21.32 21.49 21.05 21.15 0.1M
2023-09-28 20.99 21.02 20.77 20.99 0.0M
2023-09-27 21.36 21.36 20.72 20.99 0.0M
2023-09-26 21.28 21.28 21.13 21.16 0.0M
2023-09-25 21.40 21.42 21.30 21.35 0.0M
2023-09-22 21.54 21.64 21.33 21.45 0.0M
2023-09-21 21.82 21.84 21.52 21.52 0.0M
2023-09-20 21.79 21.90 21.77 21.77 0.0M
2023-09-19 22.00 22.00 21.73 21.80 0.0M
2023-09-18 21.80 22.01 21.80 21.91 0.0M
2023-09-15 22.20 22.20 21.90 21.92 0.0M
2023-09-14 21.90 22.20 21.90 22.04 0.0M
2023-09-13 21.86 21.91 21.80 21.85 0.0M
2023-09-12 21.79 21.79 21.54 21.76 0.0M
2023-09-11 21.83 21.89 21.63 21.79 0.0M
2023-09-08 21.81 21.99 21.67 21.77 0.0M
2023-09-07 21.83 21.85 21.54 21.54 0.0M
2023-09-06 21.75 21.88 21.58 21.88 0.0M
2023-09-05 21.92 21.92 21.75 21.76 0.0M
2023-09-01 22.14 22.14 21.89 21.92 0.0M
2023-08-31 22.01 22.39 21.83 22.09 0.0M
2023-08-30 22.40 22.42 21.91 22.32 0.1M
2023-08-29 22.44 22.55 22.30 22.36 0.1M
2023-08-28 22.00 22.77 22.00 22.40 0.2M
2023-08-25 23.58 23.64 23.24 23.33 0.0M
2023-08-24 23.50 23.60 23.50 23.52 0.0M
2023-08-23 23.45 23.70 23.45 23.46 0.1M
2023-08-22 23.42 23.55 23.42 23.49 0.0M
2023-08-21 23.37 23.58 23.21 23.45 0.0M
2023-08-18 23.45 23.57 23.21 23.33 0.0M
2023-08-17 23.46 23.65 23.35 23.38 0.0M
2023-08-16 23.53 23.61 23.46 23.48 0.0M
2023-08-15 23.56 23.64 23.51 23.56 0.0M
2023-08-14 23.57 23.57 23.35 23.51 0.0M
2023-08-11 23.45 23.62 23.45 23.47 0.0M
2023-08-10 23.60 23.77 23.33 23.33 0.0M
2023-08-09 23.54 23.54 23.33 23.40 0.0M
2023-08-08 23.50 23.50 23.28 23.34 0.0M
2023-08-07 23.45 23.55 23.40 23.55 0.0M
2023-08-04 23.28 23.40 23.25 23.37 0.0M
2023-08-03 23.32 23.42 23.07 23.28 0.0M
2023-08-02 23.39 23.52 23.10 23.39 0.1M
2023-08-01 23.50 23.58 23.14 23.55 0.0M
2023-07-31 23.57 23.60 23.30 23.54 0.0M
2023-07-28 23.40 23.48 23.03 23.39 0.0M
2023-07-27 23.25 23.59 23.19 23.40 0.1M
2023-07-26 23.20 23.54 23.14 23.20 0.0M
2023-07-25 23.25 23.25 23.15 23.16 0.0M
2023-07-24 23.40 23.59 23.05 23.25 0.0M
2023-07-21 23.40 23.55 23.30 23.40 0.0M
2023-07-20 23.32 23.54 23.28 23.40 0.0M
2023-07-19 23.45 23.63 23.21 23.40 0.1M
2023-07-18 23.50 23.64 23.41 23.41 0.0M
2023-07-17 23.49 23.70 23.35 23.48 0.0M
2023-07-14 23.50 23.50 23.35 23.41 0.0M
2023-07-13 23.50 23.60 23.32 23.49 0.0M
2023-07-12 23.45 23.74 23.45 23.57 0.0M
2023-07-11 23.27 23.45 23.27 23.42 0.0M
2023-07-10 23.09 23.27 23.00 23.25 0.0M
2023-07-07 23.10 23.17 22.95 22.95 0.0M
2023-07-06 22.98 22.98 22.30 22.90 0.0M
2023-07-05 23.12 23.19 22.97 23.08 0.0M
2023-07-03 23.15 23.23 23.00 23.12 0.0M
2023-06-30 23.10 23.10 22.85 22.85 0.0M
2023-06-29 23.10 23.24 22.96 23.07 0.0M
2023-06-28 23.25 23.25 23.05 23.16 0.0M
2023-06-27 23.00 23.14 22.86 23.04 0.0M
2023-06-26 23.20 23.25 22.92 22.92 0.0M
2023-06-23 23.01 23.20 23.01 23.11 0.0M
2023-06-22 23.29 23.45 23.00 23.14 0.0M
2023-06-21 23.30 23.30 22.91 23.10 0.0M
2023-06-20 23.00 23.34 22.90 23.30 0.0M
2023-06-16 23.40 23.40 22.83 22.96 0.0M
2023-06-15 23.27 23.37 22.93 23.06 0.0M
2023-06-14 22.86 23.31 22.86 22.93 0.0M
2023-06-13 22.85 23.20 22.54 23.06 0.0M
2023-06-12 23.21 23.41 22.57 22.72 0.0M
2023-06-09 22.88 23.45 22.88 23.21 0.0M
2023-06-08 23.25 23.37 23.01 23.08 0.0M
2023-06-07 22.96 23.42 22.92 23.15 0.0M
2023-06-06 22.62 23.15 22.62 23.15 0.0M
2023-06-05 22.26 22.68 22.26 22.61 0.0M
2023-06-02 22.50 22.75 22.12 22.27 0.0M
2023-06-01 22.74 22.91 22.12 22.12 0.0M
2023-05-31 22.34 22.62 21.98 22.58 0.1M
2023-05-30 22.20 22.44 22.12 22.38 0.0M
2023-05-26 21.91 22.20 21.91 22.09 0.0M
2023-05-25 22.23 22.28 21.89 22.03 0.0M
2023-05-24 22.11 22.65 22.11 22.20 0.0M
2023-05-23 22.80 22.80 22.38 22.65 0.0M
2023-05-22 22.34 22.55 22.31 22.45 0.0M
2023-05-19 21.63 22.31 21.58 22.31 0.0M
2023-05-18 21.30 21.62 21.22 21.62 0.0M
2023-05-17 21.32 21.52 21.24 21.33 0.0M
2023-05-16 22.48 22.48 21.26 21.30 0.0M
2023-05-15 21.89 21.96 21.41 21.70 0.0M
2023-05-12 21.25 21.67 21.25 21.57 0.0M
2023-05-11 21.20 21.28 20.88 21.23 0.0M
2023-05-10 21.22 21.22 20.91 21.20 0.0M
2023-05-09 21.22 21.49 21.15 21.15 0.0M
2023-05-08 21.97 21.97 21.51 21.81 0.0M
2023-05-05 21.53 21.98 21.53 21.82 0.0M
2023-05-04 22.20 22.20 20.98 21.50 0.0M
2023-05-03 22.77 22.88 22.24 22.24 0.0M
2023-05-02 22.58 22.77 22.38 22.77 0.0M
2023-05-01 23.02 23.15 22.61 22.75 0.0M
2023-04-28 22.54 23.30 22.13 23.15 0.0M
2023-04-27 22.57 22.57 22.06 22.57 0.0M
2023-04-26 22.33 22.33 22.15 22.25 0.0M
2023-04-25 22.30 22.31 22.20 22.20 0.0M
2023-04-24 22.59 22.59 22.30 22.40 0.0M
2023-04-21 22.60 22.70 22.36 22.59 0.0M
2023-04-20 23.00 23.00 22.45 22.45 0.0M
2023-04-19 23.10 23.21 22.95 23.13 0.0M
2023-04-18 23.05 23.15 22.98 23.05 0.0M
2023-04-17 22.29 23.15 22.29 23.15 0.0M
2023-04-14 22.67 23.09 22.40 22.80 0.0M
2023-04-13 22.82 22.94 22.49 22.76 0.0M
2023-04-12 22.67 23.10 22.62 22.92 0.0M
2023-04-11 22.48 22.77 22.00 22.65 0.0M
2023-04-10 22.32 22.38 21.77 22.38 0.0M
2023-04-06 22.93 23.14 22.32 22.32 0.0M
2023-04-05 23.19 23.19 22.51 22.68 0.0M
2023-04-04 22.82 23.31 22.80 23.19 0.0M
2023-04-03 22.90 23.08 22.23 23.08 0.0M
2023-03-31 22.24 23.00 22.24 23.00 0.0M
2023-03-30 21.91 22.15 21.81 22.08 0.0M
2023-03-29 21.35 21.75 21.26 21.72 0.0M
2023-03-28 21.09 21.29 21.02 21.23 0.0M
2023-03-27 20.76 21.03 20.62 20.90 0.0M
2023-03-24 20.80 20.80 20.34 20.48 0.0M
2023-03-23 21.00 21.05 20.64 20.79 0.0M
2023-03-22 21.11 21.48 20.86 21.05 0.0M
2023-03-21 20.53 20.90 20.50 20.90 0.0M
2023-03-20 20.55 20.88 20.25 20.32 0.0M
2023-03-17 21.30 21.60 20.51 20.55 0.0M
2023-03-16 21.23 21.66 20.46 21.19 0.0M
2023-03-15 21.24 22.19 21.00 21.07 0.0M
2023-03-14 21.61 22.54 20.77 21.24 0.0M
2023-03-13 22.64 22.64 21.01 21.60 0.0M
2023-03-10 22.70 23.15 22.55 22.80 0.0M
2023-03-09 23.35 23.69 22.80 22.80 0.0M
2023-03-08 23.66 23.73 23.20 23.22 0.0M
2023-03-07 23.90 23.97 23.45 23.56 0.0M
2023-03-06 24.10 24.35 23.75 23.82 0.0M
2023-03-03 23.64 24.50 23.64 23.99 0.1M
2023-03-02 23.42 23.87 23.30 23.62 0.0M
2023-03-01 23.86 23.86 23.36 23.36 0.1M
2023-02-28 23.60 24.04 23.40 23.86 0.1M
2023-02-27 24.10 24.26 24.10 24.23 0.0M
2023-02-24 23.49 24.00 23.49 23.85 0.0M
2023-02-23 23.81 23.98 23.11 23.73 0.0M
2023-02-22 23.86 23.94 23.60 23.70 0.0M
2023-02-21 24.21 24.21 23.70 23.70 0.0M
2023-02-17 24.04 24.32 24.04 24.20 0.0M
2023-02-16 23.90 24.35 23.69 24.13 0.0M
2023-02-15 24.00 24.00 23.67 23.96 0.0M
2023-02-14 23.80 24.11 23.60 23.89 0.0M
2023-02-13 23.79 23.97 23.50 23.80 0.0M
2023-02-10 23.55 23.79 23.30 23.60 0.0M
2023-02-09 24.00 24.00 23.44 23.60 0.0M
2023-02-08 23.58 23.91 23.32 23.55 0.0M
2023-02-07 23.77 23.77 23.28 23.47 0.0M
2023-02-06 24.24 24.28 23.53 23.60 0.0M
2023-02-03 24.08 24.60 23.97 24.12 0.0M
2023-02-02 24.23 24.24 24.10 24.23 0.0M
2023-02-01 23.79 24.00 23.79 24.00 0.0M
2023-01-31 23.90 24.00 23.66 23.66 0.0M
2023-01-30 23.74 23.96 23.74 23.88 0.0M
2023-01-27 23.88 23.90 23.51 23.83 0.0M
2023-01-26 23.79 23.85 23.70 23.84 0.0M
2023-01-25 23.80 23.80 23.55 23.75 0.0M
2023-01-24 22.39 23.80 22.39 23.80 0.0M
2023-01-23 23.79 23.79 23.46 23.79 0.0M
2023-01-20 23.76 23.87 23.51 23.51 0.0M
2023-01-19 23.28 23.93 23.28 23.67 0.0M
2023-01-18 23.05 23.47 22.92 23.44 0.0M
2023-01-17 22.41 22.97 22.41 22.97 0.0M
2023-01-13 22.50 22.54 22.45 22.49 0.0M
2023-01-12 22.46 22.70 22.26 22.49 0.0M
2023-01-11 22.30 22.63 22.19 22.34 0.0M
2023-01-10 22.33 22.53 22.15 22.37 0.0M
2023-01-09 22.16 22.79 22.15 22.25 0.0M
2023-01-06 22.29 22.63 22.05 22.13 0.0M
2023-01-05 21.97 22.32 21.75 22.32 0.0M
2023-01-04 21.89 21.97 21.77 21.97 0.0M
2023-01-03 21.64 21.77 21.30 21.77 0.0M