PhenixFIN Corporation PFX
NASDAQ · United States · Miscellaneous
$44.890.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.89 | +1.98% | $44.97 | $44.97 | $44.89 | 4.00K |
| 2026-09-30 | $44.02 | -4.49% | $44.02 | $44.02 | $44.02 | 1.60K |
| 2026-09-29 | $46.09 | +3.18% | $46.09 | $46.09 | $46.09 | 2.90K |
| 2026-09-28 | $44.67 | -2.02% | $45.92 | $46.20 | $44.44 | 7.20K |
| 2026-09-25 | $45.59 | -2.71% | $44.63 | $45.99 | $44.63 | 2.60K |
| 2026-09-24 | $46.86 | 0.00% | $46.86 | $46.86 | $46.86 | 0 |
| 2026-09-23 | $46.86 | +2.63% | $47.57 | $47.57 | $44.94 | 2.70K |
| 2026-09-22 | $45.66 | -1.94% | $44.85 | $45.66 | $44.85 | 900 |
| 2026-09-21 | $46.56 | +3.84% | $45.60 | $46.63 | $45.60 | 9.60K |
| 2026-09-18 | $44.84 | -2.96% | $46.21 | $46.21 | $44.84 | 20.20K |
| 2026-09-17 | $46.21 | 0.00% | $47.37 | $47.37 | $46.21 | 600 |
| 2026-09-16 | $46.21 | +0.48% | $46.21 | $46.21 | $46.21 | 300 |
| 2026-09-15 | $45.99 | -0.20% | $45.99 | $45.99 | $45.99 | 300 |
| 2026-09-14 | $46.08 | +1.68% | $45.32 | $46.08 | $45.32 | 1.20K |
| 2026-09-11 | $45.32 | +0.60% | $44.88 | $45.32 | $44.57 | 3.40K |
| 2026-09-10 | $45.05 | +0.65% | $44.39 | $46.24 | $44.39 | 11.90K |
| 2026-09-09 | $44.76 | +0.52% | $44.01 | $45.95 | $44.01 | 35.60K |
| 2026-09-08 | $44.53 | -3.20% | $45.65 | $45.80 | $44.19 | 9.40K |
| 2026-09-04 | $46.00 | -0.24% | $45.50 | $46.00 | $45.00 | 10.70K |
| 2026-09-03 | $46.11 | -0.44% | $46.73 | $46.73 | $46.11 | 1.60K |
| 2026-09-02 | $46.31 | +2.47% | $45.59 | $46.75 | $45.59 | 3.30K |
| 2026-09-01 | $45.20 | -3.44% | $46.80 | $47.51 | $45.20 | 4.30K |
| 2026-08-31 | $46.81 | -11.20% | $51.61 | $51.61 | $46.30 | 47.70K |
| 2026-08-28 | $52.72 | -0.08% | $53.50 | $53.50 | $52.62 | 3.00K |
| 2026-08-27 | $52.76 | -0.59% | $53.61 | $54.34 | $52.74 | 2.50K |
| 2026-08-26 | $53.07 | +0.38% | $52.75 | $54.00 | $52.60 | 5.00K |
| 2026-08-25 | $52.87 | -2.83% | $54.42 | $54.42 | $52.46 | 4.90K |
| 2026-08-24 | $54.41 | +6.23% | $51.99 | $56.48 | $51.99 | 26.80K |
| 2026-08-21 | $51.22 | +2.19% | $50.51 | $51.98 | $49.99 | 10.90K |
| 2026-08-20 | $50.12 | +0.24% | $50.42 | $50.42 | $48.10 | 7.00K |
| 2026-08-19 | $50.00 | +6.62% | $47.74 | $51.00 | $46.79 | 5.70K |
| 2026-08-18 | $46.90 | +1.66% | $47.10 | $47.10 | $46.31 | 4.40K |
| 2026-08-17 | $46.13 | +0.94% | $47.41 | $47.95 | $46.13 | 4.70K |
| 2026-08-14 | $45.70 | 0.00% | $45.70 | $45.70 | $45.70 | 1.70K |
| 2026-08-13 | $45.70 | -0.67% | $45.70 | $45.70 | $45.70 | 2.10K |
| 2026-08-12 | $46.01 | 0.00% | $46.01 | $46.01 | $46.01 | 0 |
| 2026-08-11 | $46.01 | -0.79% | $46.49 | $46.57 | $46.01 | 900 |
| 2026-08-10 | $46.38 | -0.44% | $46.73 | $46.73 | $46.38 | 3.40K |
| 2026-08-07 | $46.58 | +2.13% | $48.19 | $48.28 | $46.25 | 2.40K |
| 2026-08-06 | $45.61 | -1.17% | $45.61 | $45.61 | $45.61 | 2.50K |
| 2026-08-05 | $46.15 | +7.30% | $42.99 | $46.95 | $42.31 | 189.40K |
| 2026-08-04 | $43.01 | 0.00% | $43.01 | $43.01 | $43.01 | 0 |
| 2026-08-03 | $43.01 | 0.00% | $43.01 | $43.01 | $43.01 | 0 |
| 2026-07-31 | $43.01 | 0.00% | $43.01 | $43.01 | $43.01 | 0 |
| 2026-07-30 | $43.01 | 0.00% | $43.01 | $43.01 | $43.01 | 0 |
| 2026-07-29 | $43.01 | +0.19% | $43.17 | $43.17 | $43.01 | 1.10K |
| 2026-07-28 | $42.93 | -1.31% | $44.25 | $44.88 | $42.93 | 15.50K |
| 2026-07-27 | $43.50 | +0.18% | $43.50 | $43.92 | $43.11 | 1.00K |
| 2026-07-24 | $43.42 | 0.00% | $43.42 | $43.42 | $43.42 | 0 |
| 2026-07-23 | $43.42 | +1.09% | $42.80 | $45.00 | $42.80 | 220.30K |
| 2026-07-22 | $42.95 | -1.01% | $43.00 | $43.05 | $42.95 | 2.20K |
| 2026-07-21 | $43.39 | 0.00% | $43.39 | $43.39 | $43.39 | 0 |
| 2026-07-20 | $43.39 | -5.47% | $46.00 | $48.49 | $43.01 | 5.80K |
| 2026-07-17 | $45.90 | +10.47% | $42.95 | $48.80 | $42.01 | 10.90K |
| 2026-07-16 | $41.55 | 0.00% | $41.55 | $41.55 | $41.55 | 0 |
| 2026-07-15 | $41.55 | -9.65% | $47.95 | $48.99 | $41.55 | 7.80K |
| 2026-07-14 | $45.99 | +7.40% | $43.95 | $48.99 | $43.95 | 7.70K |
| 2026-07-13 | $42.82 | 0.00% | $42.82 | $42.82 | $42.82 | 0 |
| 2026-07-10 | $42.82 | -0.83% | $43.99 | $44.80 | $42.82 | 2.20K |
| 2026-07-09 | $43.18 | -0.22% | $43.10 | $43.20 | $43.08 | 1.10K |
| 2026-07-08 | $43.28 | +1.70% | $42.69 | $43.28 | $42.58 | 1.10K |
| 2026-07-07 | $42.55 | 0.00% | $42.55 | $42.55 | $42.55 | 0 |
| 2026-07-06 | $42.55 | 0.00% | $42.55 | $42.55 | $42.55 | 0 |
| 2026-07-02 | $42.55 | 0.00% | $42.55 | $42.55 | $42.55 | 0 |
| 2026-07-01 | $42.55 | 0.00% | $42.55 | $42.55 | $42.55 | 0 |
| 2026-06-30 | $42.55 | 0.00% | $42.55 | $42.55 | $42.55 | 0 |
| 2026-06-29 | $42.55 | -0.97% | $43.28 | $43.28 | $42.55 | 400 |
| 2026-06-26 | $42.97 | +0.39% | $42.97 | $42.97 | $42.97 | 400 |
| 2026-06-25 | $42.80 | -0.70% | $43.33 | $43.33 | $42.80 | 300 |
| 2026-06-24 | $43.10 | -0.69% | $43.40 | $43.40 | $42.80 | 2.10K |
| 2026-06-23 | $43.40 | 0.00% | $43.40 | $43.40 | $43.40 | 0 |
| 2026-06-22 | $43.40 | -1.04% | $43.40 | $43.40 | $43.40 | 400 |
| 2026-06-18 | $43.85 | 0.00% | $43.85 | $43.85 | $43.85 | 0 |
| 2026-06-17 | $43.85 | 0.00% | $43.85 | $43.85 | $43.85 | 0 |
| 2026-06-16 | $43.85 | 0.00% | $43.85 | $43.85 | $43.85 | 0 |
| 2026-06-15 | $43.85 | 0.00% | $43.85 | $43.85 | $43.85 | 0 |
| 2026-06-12 | $43.85 | 0.00% | $43.85 | $43.85 | $43.85 | 0 |
| 2026-06-11 | $43.85 | +1.05% | $43.85 | $43.85 | $43.85 | 600 |
| 2026-06-10 | $43.40 | -1.82% | $42.80 | $43.40 | $42.80 | 600 |
| 2026-06-09 | $44.21 | 0.00% | $44.21 | $44.21 | $44.21 | 0 |
| 2026-06-08 | $44.21 | -2.85% | $44.21 | $44.21 | $44.21 | 200 |
| 2026-06-05 | $45.50 | 0.00% | $45.50 | $45.50 | $45.50 | 0 |
| 2026-06-04 | $45.50 | 0.00% | $45.50 | $45.50 | $45.50 | 0 |
| 2026-06-03 | $45.50 | +1.11% | $45.47 | $45.50 | $44.40 | 6.90K |
| 2026-06-02 | $45.00 | +0.02% | $44.71 | $45.00 | $44.49 | 3.80K |
| 2026-06-01 | $44.99 | +7.09% | $42.00 | $44.99 | $41.20 | 3.50K |
| 2026-05-29 | $42.01 | -2.36% | $42.01 | $42.01 | $42.01 | 400 |
| 2026-05-28 | $43.03 | -2.22% | $43.03 | $43.03 | $43.03 | 200 |
| 2026-05-27 | $44.00 | -1.12% | $44.00 | $44.00 | $44.00 | 300 |
| 2026-05-26 | $44.50 | 0.00% | $44.50 | $44.50 | $44.50 | 0 |