U.S. Markets closed

PhenixFIN Corporation (PFX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
42.88+1.33 (+3.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202142.1342.9142.0942.8842.88952
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202141.7542.0041.2041.5041.50530,000
Sep 02, 202141.7841.8541.0141.8041.80310,000
Sep 01, 202141.7841.7841.1641.6141.6160,000
Aug 31, 202141.0241.8741.0241.1641.16470,000
Aug 30, 202141.3141.3141.3141.3141.3130,000
Aug 27, 202141.3041.8741.3041.3341.33350,000
Aug 26, 202141.8641.8741.3941.6041.60340,000
Aug 25, 202141.6541.9941.0041.7941.794,100,000
Aug 24, 202141.5842.2041.4541.5141.51300,000
Aug 23, 202140.6842.1140.6841.4941.49340,000
Aug 20, 202140.8342.2040.0940.8540.851,110,000
Aug 19, 202142.5643.8440.4241.7541.7513,590,000
Aug 18, 202142.4244.0042.4243.2543.251,400,000
Aug 17, 202142.8342.8341.5942.7842.78580,000
Aug 16, 202143.0043.0042.8342.8342.83130,000
Aug 13, 202142.5043.7942.0042.5242.521,430,000
Aug 12, 202141.5543.0040.7542.3542.35930,000
Aug 11, 202140.6641.2240.6541.2241.22210,000
Aug 10, 202141.1141.1141.1141.1141.11-
Aug 09, 202140.3541.7740.0141.1141.11630,000
Aug 06, 202141.0041.5041.0041.5041.5050,000
Aug 05, 202141.0041.5541.0041.5541.55110,000
Aug 04, 202140.8041.1540.0741.1541.15290,000
Aug 03, 202140.0841.0040.0841.0041.002,600
Aug 02, 2021------
Jul 30, 202139.8040.1339.8040.1340.13500
Jul 29, 202139.5540.4839.5540.1040.102,100
Jul 28, 202140.7140.9540.5140.5140.512,400
Jul 27, 202137.5040.9037.0140.5040.503,700
Jul 26, 202140.7540.7540.2740.2740.271,300
Jul 23, 202140.8641.0240.5040.6840.683,700
Jul 22, 202140.2340.4240.2340.4240.42700
Jul 21, 202140.5540.7040.2540.7040.701,100
Jul 20, 202140.6041.9540.2540.4240.4220,700
Jul 19, 202140.2041.0040.2040.7640.764,200
Jul 16, 202141.8041.8040.8041.2041.203,800
Jul 15, 202141.6141.6440.8141.1041.101,300
Jul 14, 202141.5041.6540.7040.8340.831,600
Jul 13, 202141.3041.5040.8041.5041.504,400
Jul 12, 202140.7141.7540.7141.5241.522,200
Jul 09, 202140.8241.9539.0041.1441.1426,400
Jul 08, 202141.6341.7040.4540.7840.782,200
Jul 07, 202141.9041.9941.3041.7241.721,500
Jul 06, 202140.9042.5440.9042.0142.013,700
Jul 02, 202141.6542.7541.6042.1742.173,400
Jul 01, 202141.7642.0041.5041.7941.794,500
Jun 30, 202142.4543.0040.8040.8040.807,200
Jun 29, 202142.2942.7042.2942.5242.521,200
Jun 28, 202141.1742.5041.1742.3142.318,200
Jun 25, 202141.5242.0041.2541.6141.617,300
Jun 24, 202141.2241.9841.0041.9841.982,800
Jun 23, 202141.3841.9941.0141.9941.993,500
Jun 22, 202141.4041.5040.7441.0341.039,100
Jun 21, 202141.7341.7340.5840.7840.784,700
Jun 18, 202141.0042.0039.9541.0641.0626,600
Jun 17, 202141.2641.4940.7240.9740.973,900
Jun 16, 202141.8542.1341.2641.2641.261,900
Jun 15, 202141.5342.3141.5341.7941.793,600
Jun 14, 202140.9541.9940.0141.9441.9412,400
Jun 11, 202140.3142.4339.5042.2042.202,400
Jun 10, 202142.8542.8541.9742.5342.534,300
Jun 09, 202142.0242.7041.7542.1242.124,400
Jun 08, 202142.3042.3042.1542.2042.201,800
Jun 07, 202142.6542.7742.3342.7042.7010,700
Jun 04, 202141.5842.9741.4942.7642.7620,900
Jun 03, 202141.1041.4141.0141.3641.363,200
Jun 02, 202140.6441.0140.6441.0141.017,300
Jun 01, 202140.3540.9040.0040.6040.6010,500
May 28, 202139.7040.5539.7040.2740.2743,700
May 27, 202140.0040.2039.6339.9439.9424,300
May 26, 202140.2840.2840.1040.1540.153,700
May 25, 202140.0040.5539.5740.2040.2016,300
May 24, 202140.1340.4939.9939.9939.9912,100
May 21, 202138.5740.5938.5740.0540.058,500
May 20, 202138.7539.2038.6039.1039.1010,900
May 19, 202138.3438.8038.2038.5038.5010,600
May 18, 202138.1038.5038.1038.4538.4511,800
May 17, 202138.0438.4038.0038.2538.253,900
May 14, 202136.6039.0036.6038.4138.4115,600
May 13, 202135.7837.0035.7836.5536.559,600
May 12, 202135.5036.2035.5035.9035.9026,000
May 11, 202136.0036.2235.5335.9835.986,000
May 10, 202135.4336.0035.4335.9735.973,700
May 07, 202135.1135.4434.9835.4335.434,300
May 06, 202134.7235.0034.7235.0035.005,100
May 05, 202134.3934.9534.2534.9334.935,700
May 04, 202134.4534.9734.3834.7234.729,200
May 03, 202134.5734.7034.1534.2034.209,900
Apr 30, 202134.4534.8634.4534.4834.481,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...