Skip to main content

PhenixFIN Corporation - 5.25% Notes due 2028 (NQ: PFXNZ )

22.29 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 22.50 22.50 22.27 22.29 657 +0.27(+1.23%)
Aug 05, 2024 22.11 22.11 22.02 22.02 595 -0.24(-1.08%)
Aug 02, 2024 22.25 22.41 22.25 22.26 5,630 +0.05(+0.23%)
Aug 01, 2024 22.40 22.40 22.13 22.21 1,096 -0.33(-1.46%)
Jul 31, 2024 22.54 22.55 22.54 22.54 934 -0.01(-0.04%)
Jul 25, 2024 22.55 34 +0.06(+0.27%)
Jul 24, 2024 22.48 22.49 22.48 22.49 1,001 +0.31(+1.38%)
Jul 23, 2024 22.20 22.20 22.10 22.18 8,988 -0.02(-0.07%)
Jul 22, 2024 22.48 22.48 22.20 22.20 7,304 -0.26(-1.16%)
Jul 19, 2024 22.46 22.46 22.46 22.46 665 -0.02(-0.09%)
Jul 18, 2024 22.48 22.48 22.48 22.48 424 +0.09(+0.38%)
Jul 16, 2024 22.39 0 +0.22(+1.01%)
Jul 12, 2024 22.17 17 -0.02(-0.09%)
Jul 11, 2024 22.17 22.34 22.17 22.19 1,019 -0.05(-0.22%)
Jul 10, 2024 22.07 22.25 21.94 22.24 17,225 +0.17(+0.76%)
Jul 09, 2024 22.07 22.12 21.98 22.07 2,631 -0.04(-0.18%)
Jul 08, 2024 22.05 22.15 22.05 22.11 3,793 +0.14(+0.63%)
Jul 05, 2024 21.97 21.97 21.97 21.97 304 -0.08(-0.38%)
Jul 03, 2024 21.92 22.10 21.90 22.06 1,039 -0.21(-0.96%)
Jul 02, 2024 21.98 22.27 21.98 22.27 711 +0.44(+2.03%)
Jul 01, 2024 22.22 22.22 21.83 21.83 304 -0.43(-1.95%)
Jun 28, 2024 22.26 22.26 22.26 22.26 202 +0.14(+0.63%)
Jun 25, 2024 22.12 86 +0.29(+1.35%)
Jun 24, 2024 22.12 22.12 21.83 21.83 1,271 -0.21(-0.96%)
Jun 20, 2024 22.04 7 +0.25(+1.15%)
Jun 17, 2024 21.79 11 -0.04(-0.18%)
Jun 14, 2024 21.83 21.83 21.83 21.83 264 +0.10(+0.45%)
Jun 11, 2024 21.73 0 -0.20(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.