NasdaqGM - Delayed Quote • USD
PhenixFIN Corporation (PFX)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 44.30 | 44.88 | 44.30 | 44.88 | 44.88 | 300 |
Apr 25, 2024 | 44.76 | 44.98 | 44.18 | 44.18 | 44.18 | 1,000 |
Apr 24, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 300 |
Apr 23, 2024 | 45.29 | 45.30 | 44.85 | 44.90 | 44.90 | 2,800 |
Apr 22, 2024 | 44.24 | 45.48 | 43.38 | 45.48 | 45.48 | 2,500 |
Apr 19, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
Apr 18, 2024 | 44.57 | 44.57 | 43.38 | 43.38 | 43.38 | 700 |
Apr 17, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 1,400 |
Apr 16, 2024 | 43.94 | 43.94 | 43.00 | 43.00 | 43.00 | 1,900 |
Apr 15, 2024 | 44.42 | 44.42 | 43.54 | 43.96 | 43.96 | 3,600 |
Apr 12, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 300 |
Apr 11, 2024 | 44.10 | 45.00 | 44.10 | 44.25 | 44.25 | 2,400 |
Apr 10, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 300 |
Apr 9, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 800 |
Apr 8, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 200 |
Apr 5, 2024 | 43.43 | 43.96 | 42.65 | 43.96 | 43.96 | 900 |
Apr 4, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
Apr 3, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
Apr 2, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
Apr 1, 2024 | 43.92 | 44.05 | 43.05 | 43.64 | 43.64 | 1,800 |
Mar 28, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 300 |
Mar 27, 2024 | 43.68 | 44.07 | 42.63 | 44.07 | 44.07 | 1,100 |
Mar 26, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 500 |
Mar 25, 2024 | 44.44 | 44.44 | 44.04 | 44.04 | 44.04 | 1,900 |
Mar 22, 2024 | 44.77 | 44.96 | 44.77 | 44.96 | 44.96 | 600 |
Mar 21, 2024 | 45.13 | 45.17 | 45.13 | 45.15 | 45.15 | 1,200 |
Mar 20, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 300 |
Mar 19, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 400 |
Mar 18, 2024 | 44.78 | 44.78 | 44.76 | 44.76 | 44.76 | 600 |
Mar 15, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
Mar 14, 2024 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 2,300 |
Mar 13, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 300 |
Mar 12, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 300 |
Mar 11, 2024 | 45.01 | 45.49 | 44.73 | 45.02 | 45.02 | 3,400 |
Mar 8, 2024 | 45.06 | 45.06 | 44.63 | 44.63 | 44.63 | 4,400 |
Mar 7, 2024 | 45.07 | 45.07 | 44.99 | 45.02 | 45.02 | 5,500 |
Mar 6, 2024 | 45.24 | 45.24 | 44.83 | 45.00 | 45.00 | 30,100 |
Mar 5, 2024 | 44.56 | 45.44 | 44.56 | 45.00 | 45.00 | 47,200 |
Mar 4, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 300 |
Mar 1, 2024 | 45.09 | 45.48 | 45.03 | 45.48 | 45.48 | 28,900 |
Feb 29, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 700 |
Feb 28, 2024 | 44.83 | 45.49 | 44.78 | 45.49 | 45.49 | 500 |
Feb 27, 2024 | 43.46 | 45.00 | 43.46 | 45.00 | 45.00 | 3,900 |
Feb 26, 2024 | 43.53 | 43.99 | 43.53 | 43.99 | 43.99 | 900 |
Feb 23, 2024 | 44.53 | 44.76 | 44.29 | 44.29 | 44.29 | 3,000 |
Feb 22, 2024 | 44.06 | 44.63 | 44.05 | 44.50 | 44.50 | 800 |
Feb 21, 2024 | 44.54 | 45.00 | 44.50 | 45.00 | 45.00 | 1,400 |
Feb 20, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 400 |
Feb 16, 2024 | 44.60 | 44.96 | 44.40 | 44.87 | 44.87 | 1,900 |
Feb 15, 2024 | 44.53 | 44.74 | 44.53 | 44.74 | 44.74 | 600 |
Feb 14, 2024 | 44.64 | 44.96 | 44.55 | 44.75 | 44.75 | 900 |
Feb 13, 2024 | 45.00 | 45.00 | 44.50 | 44.54 | 44.54 | 1,400 |
Feb 12, 2024 | 44.63 | 44.93 | 44.50 | 44.75 | 44.75 | 2,200 |
Feb 9, 2024 | 44.00 | 44.88 | 44.00 | 44.75 | 44.75 | 2,500 |
Feb 8, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Feb 7, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Feb 6, 2024 | 45.13 | 45.13 | 45.00 | 45.00 | 45.00 | 600 |
Feb 5, 2024 | 45.23 | 45.23 | 45.02 | 45.02 | 45.02 | 400 |
Feb 2, 2024 | 45.16 | 45.19 | 45.16 | 45.19 | 45.19 | 600 |
Feb 1, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 500 |
Jan 31, 2024 | 45.18 | 45.18 | 44.85 | 45.01 | 45.01 | 3,100 |
Jan 30, 2024 | 45.00 | 45.07 | 44.99 | 45.00 | 45.00 | 3,100 |
Jan 29, 2024 | 45.46 | 45.46 | 45.26 | 45.27 | 45.27 | 2,200 |
Jan 26, 2024 | 45.50 | 45.50 | 44.92 | 45.00 | 45.00 | 5,000 |
Jan 25, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 400 |
Jan 24, 2024 | 44.57 | 44.58 | 44.57 | 44.58 | 44.58 | 400 |
Jan 23, 2024 | 44.74 | 45.19 | 43.85 | 44.78 | 44.78 | 21,700 |
Jan 22, 2024 | 44.80 | 44.80 | 44.50 | 44.50 | 44.50 | 1,000 |
Jan 19, 2024 | 45.00 | 45.50 | 44.11 | 44.74 | 44.74 | 3,700 |
Jan 18, 2024 | 43.85 | 44.31 | 43.51 | 44.31 | 44.31 | 10,700 |
Jan 17, 2024 | 42.66 | 43.58 | 42.66 | 43.58 | 43.58 | 20,100 |
Jan 16, 2024 | 42.30 | 43.07 | 42.30 | 43.00 | 43.00 | 7,400 |
Jan 12, 2024 | 42.29 | 43.08 | 42.00 | 42.60 | 42.60 | 60,600 |
Jan 11, 2024 | 41.50 | 43.49 | 41.50 | 42.22 | 42.22 | 28,900 |
Jan 10, 2024 | 42.04 | 43.32 | 42.00 | 43.30 | 43.30 | 4,800 |
Jan 9, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
Jan 8, 2024 | 43.00 | 43.95 | 43.00 | 43.95 | 43.95 | 400 |
Jan 5, 2024 | 42.46 | 42.46 | 42.05 | 42.05 | 42.05 | 2,500 |
Jan 4, 2024 | 42.49 | 42.50 | 42.41 | 42.41 | 42.41 | 700 |
Jan 3, 2024 | 41.59 | 42.25 | 41.53 | 42.25 | 42.25 | 7,400 |
Jan 2, 2024 | 41.50 | 41.71 | 41.34 | 41.71 | 41.71 | 2,500 |
Dec 29, 2023 | 41.00 | 42.25 | 40.99 | 42.25 | 42.25 | 8,200 |
Dec 28, 2023 | 41.00 | 41.54 | 41.00 | 41.48 | 41.48 | 2,700 |
Dec 27, 2023 | 39.96 | 42.00 | 39.96 | 40.83 | 40.83 | 30,400 |
Dec 26, 2023 | 39.89 | 42.50 | 39.69 | 41.06 | 41.06 | 7,800 |
Dec 22, 2023 | 38.99 | 39.08 | 38.99 | 39.08 | 39.08 | 2,400 |
Dec 21, 2023 | 38.50 | 38.50 | 38.25 | 38.25 | 38.25 | 2,200 |
Dec 20, 2023 | 39.46 | 39.46 | 38.80 | 38.80 | 38.80 | 3,400 |
Dec 19, 2023 | 39.45 | 39.79 | 39.45 | 39.75 | 39.75 | 2,000 |
Dec 18, 2023 | 39.00 | 40.00 | 39.00 | 39.90 | 39.90 | 4,800 |
Dec 15, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 600 |
Dec 14, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Dec 13, 2023 | 38.25 | 38.80 | 38.25 | 38.50 | 38.50 | 2,500 |
Dec 12, 2023 | 37.90 | 38.25 | 37.90 | 38.21 | 38.21 | 1,300 |
Dec 11, 2023 | 37.97 | 38.25 | 37.97 | 38.08 | 38.08 | 1,600 |
Dec 8, 2023 | 38.00 | 38.00 | 37.95 | 38.00 | 38.00 | 700 |
Dec 7, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,200 |
Dec 6, 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Dec 5, 2023 | 37.35 | 37.78 | 37.35 | 37.78 | 37.78 | 1,400 |
Dec 4, 2023 | 37.37 | 38.00 | 37.35 | 37.69 | 37.69 | 3,100 |
Dec 1, 2023 | 37.35 | 37.70 | 37.35 | 37.70 | 37.70 | 1,100 |
Nov 30, 2023 | 37.25 | 37.88 | 37.25 | 37.88 | 37.88 | 900 |
Nov 29, 2023 | 37.55 | 37.75 | 37.25 | 37.25 | 37.25 | 1,600 |
Nov 28, 2023 | 37.00 | 37.63 | 37.00 | 37.00 | 37.00 | 1,200 |
Nov 27, 2023 | 37.39 | 37.48 | 37.22 | 37.22 | 37.22 | 700 |
Nov 24, 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
Nov 22, 2023 | 37.38 | 37.38 | 37.00 | 37.25 | 37.25 | 400 |
Nov 21, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
Nov 20, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 600 |
Nov 17, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 600 |
Nov 16, 2023 | 37.15 | 37.15 | 36.70 | 36.70 | 36.70 | 900 |
Nov 15, 2023 | 36.81 | 37.38 | 36.81 | 37.38 | 37.38 | 900 |
Nov 14, 2023 | 37.23 | 37.88 | 37.23 | 37.65 | 37.65 | 2,500 |
Nov 13, 2023 | 37.32 | 37.32 | 36.71 | 37.00 | 37.00 | 400 |
Nov 10, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 500 |
Nov 9, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Nov 8, 2023 | 37.25 | 37.25 | 37.00 | 37.00 | 37.00 | 1,700 |
Nov 7, 2023 | 37.25 | 37.25 | 37.00 | 37.00 | 37.00 | 800 |
Nov 6, 2023 | 36.75 | 37.02 | 36.75 | 37.02 | 37.02 | 500 |
Nov 3, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Nov 2, 2023 | 37.23 | 37.50 | 37.23 | 37.50 | 37.50 | 900 |
Nov 1, 2023 | 36.63 | 37.50 | 36.63 | 37.50 | 37.50 | 1,500 |
Oct 31, 2023 | 37.25 | 37.25 | 37.00 | 37.00 | 37.00 | 1,200 |
Oct 30, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Oct 27, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Oct 26, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Oct 25, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Oct 24, 2023 | 36.43 | 38.16 | 36.43 | 37.50 | 37.50 | 2,100 |
Oct 23, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Oct 20, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 500 |
Oct 19, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Oct 18, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 400 |
Oct 17, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 200 |
Oct 16, 2023 | 36.51 | 37.44 | 36.50 | 37.44 | 37.44 | 1,800 |
Oct 13, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 100 |
Oct 12, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
Oct 11, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 300 |
Oct 10, 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 400 |
Oct 9, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 100 |
Oct 6, 2023 | 37.00 | 38.25 | 37.00 | 38.25 | 38.25 | 4,100 |
Oct 5, 2023 | 37.19 | 37.19 | 37.18 | 37.18 | 37.18 | 500 |
Oct 4, 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 300 |
Oct 3, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 400 |
Oct 2, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 300 |
Sep 29, 2023 | 38.26 | 38.26 | 37.90 | 37.90 | 37.90 | 800 |
Sep 28, 2023 | 37.80 | 38.72 | 37.77 | 38.72 | 38.72 | 900 |
Sep 27, 2023 | 38.21 | 38.21 | 37.70 | 37.77 | 37.77 | 1,300 |
Sep 26, 2023 | 37.84 | 37.96 | 37.84 | 37.96 | 37.96 | 1,100 |
Sep 25, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
Sep 22, 2023 | 38.30 | 38.53 | 38.29 | 38.53 | 38.53 | 1,200 |
Sep 21, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 700 |
Sep 20, 2023 | 36.66 | 37.46 | 36.66 | 37.46 | 37.46 | 800 |
Sep 19, 2023 | 37.30 | 37.34 | 37.00 | 37.00 | 37.00 | 1,900 |
Sep 18, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 400 |
Sep 15, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 400 |
Sep 14, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
Sep 13, 2023 | 38.10 | 38.35 | 37.70 | 37.70 | 37.70 | 1,500 |
Sep 12, 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
Sep 11, 2023 | 38.73 | 38.97 | 38.73 | 38.97 | 38.97 | 600 |
Sep 8, 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 400 |
Sep 7, 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 200 |
Sep 6, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Sep 5, 2023 | 37.72 | 38.00 | 37.50 | 38.00 | 38.00 | 1,100 |
Sep 1, 2023 | 39.47 | 39.50 | 36.83 | 38.00 | 38.00 | 2,600 |
Aug 31, 2023 | 38.27 | 38.60 | 38.01 | 38.50 | 38.50 | 1,200 |
Aug 30, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
Aug 29, 2023 | 39.04 | 39.72 | 38.95 | 38.95 | 38.95 | 4,900 |
Aug 28, 2023 | 38.85 | 39.04 | 38.85 | 39.04 | 39.04 | 1,000 |
Aug 25, 2023 | 39.17 | 39.35 | 39.01 | 39.01 | 39.01 | 15,500 |
Aug 24, 2023 | 39.68 | 39.68 | 39.04 | 39.04 | 39.04 | 300 |
Aug 23, 2023 | 39.38 | 40.00 | 39.38 | 40.00 | 40.00 | 1,200 |
Aug 22, 2023 | 38.50 | 39.95 | 38.50 | 39.95 | 39.95 | 1,100 |
Aug 21, 2023 | 39.41 | 39.85 | 37.50 | 39.38 | 39.38 | 5,200 |
Aug 18, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 200 |
Aug 17, 2023 | 36.00 | 37.00 | 36.00 | 36.70 | 36.70 | 5,900 |
Aug 16, 2023 | 37.03 | 37.06 | 36.50 | 36.97 | 36.97 | 10,500 |
Aug 15, 2023 | 36.60 | 38.75 | 36.60 | 38.00 | 38.00 | 7,200 |
Aug 14, 2023 | 37.00 | 37.00 | 36.01 | 36.76 | 36.76 | 800 |
Aug 11, 2023 | 36.36 | 37.00 | 36.36 | 37.00 | 37.00 | 8,100 |
Aug 10, 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 400 |
Aug 9, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 500 |
Aug 8, 2023 | 36.16 | 36.16 | 36.00 | 36.00 | 36.00 | 1,000 |
Aug 7, 2023 | 36.95 | 37.00 | 36.95 | 37.00 | 37.00 | 1,200 |
Aug 4, 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
Aug 3, 2023 | 36.50 | 36.96 | 36.50 | 36.96 | 36.96 | 700 |
Aug 2, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 200 |
Aug 1, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 100 |
Jul 31, 2023 | 36.27 | 36.27 | 35.67 | 36.01 | 36.01 | 800 |
Jul 28, 2023 | 36.50 | 36.50 | 35.61 | 35.71 | 35.71 | 2,300 |
Jul 27, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 400 |
Jul 26, 2023 | 35.91 | 35.91 | 35.75 | 35.75 | 35.75 | 600 |
Jul 25, 2023 | 36.68 | 37.00 | 36.68 | 36.99 | 36.99 | 1,900 |
Jul 24, 2023 | 35.51 | 36.50 | 35.51 | 36.50 | 36.50 | 700 |
Jul 21, 2023 | 36.50 | 36.69 | 36.50 | 36.69 | 36.69 | 500 |
Jul 20, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
Jul 19, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 500 |
Jul 18, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 100 |
Jul 17, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 400 |
Jul 14, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 200 |
Jul 13, 2023 | 37.30 | 37.30 | 37.26 | 37.26 | 37.26 | 400 |
Jul 12, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 300 |
Jul 11, 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 200 |
Jul 10, 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 500 |
Jul 7, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 600 |
Jul 6, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
Jul 5, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 400 |
Jul 3, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Jun 30, 2023 | 37.30 | 38.00 | 37.30 | 38.00 | 38.00 | 600 |
Jun 29, 2023 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | 2,000 |
Jun 28, 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 200 |
Jun 27, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
Jun 26, 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
Jun 23, 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
Jun 22, 2023 | 37.25 | 37.75 | 37.25 | 37.75 | 37.75 | 400 |
Jun 21, 2023 | 38.43 | 38.50 | 37.92 | 38.50 | 38.50 | 3,300 |
Jun 20, 2023 | 39.00 | 39.00 | 37.16 | 38.31 | 38.31 | 1,400 |
Jun 16, 2023 | 37.13 | 39.02 | 37.13 | 39.00 | 39.00 | 1,500 |
Jun 15, 2023 | 35.04 | 37.49 | 35.04 | 37.26 | 37.26 | 22,400 |
Jun 14, 2023 | 34.50 | 35.90 | 34.50 | 35.88 | 35.88 | 4,800 |
Jun 13, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Jun 12, 2023 | 33.56 | 34.50 | 33.56 | 34.50 | 34.50 | 2,600 |
Jun 9, 2023 | 34.11 | 34.47 | 33.25 | 34.20 | 34.20 | 2,100 |
Jun 8, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 100 |
Jun 7, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 600 |
Jun 6, 2023 | 32.90 | 34.00 | 32.90 | 33.46 | 33.46 | 6,800 |
Jun 5, 2023 | 34.10 | 34.50 | 32.00 | 32.00 | 32.00 | 1,900 |
Jun 2, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Jun 1, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
May 31, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
May 30, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 300 |
May 26, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1,100 |
May 25, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
May 24, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 300 |
May 23, 2023 | 36.00 | 36.13 | 35.50 | 35.74 | 35.74 | 9,300 |
May 22, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 300 |
May 19, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 400 |
May 18, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
May 17, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
May 16, 2023 | 36.25 | 36.75 | 36.10 | 36.10 | 36.10 | 1,500 |
May 15, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 800 |
May 12, 2023 | 35.05 | 35.05 | 34.00 | 35.01 | 35.01 | 600 |
May 11, 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
May 10, 2023 | 35.00 | 36.70 | 35.00 | 35.27 | 35.27 | 600 |
May 9, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
May 8, 2023 | 35.02 | 36.65 | 35.02 | 36.45 | 36.45 | 900 |
May 5, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
May 4, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
May 3, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 100 |
May 2, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
May 1, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Apr 28, 2023 | 35.23 | 36.25 | 35.23 | 36.25 | 36.25 | 1,300 |
Apr 27, 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
Related Tickers
QUCT Queen City Investments, Inc.
1,350.00
0.00%
MGF MFS Government Markets Income Trust
3.1000
+1.64%
LRFC Logan Ridge Finance Corporation
22.29
+1.27%
RAND Rand Capital Corporation
14.19
+2.23%
AIMFF Aimia Inc.
1.7325
+1.32%
USF.L US Solar Fund Ord
0.4725
0.00%
EQS Equus Total Return, Inc.
1.4999
+1.34%
ALTF.TA Altshuler Shaham Finance Ltd
456.00
-1.11%
AINC Ashford Inc.
4.8500
-0.21%
FTF Franklin Limited Duration Income Trust
6.20
+0.65%