Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phenixfin Corp Pr (NQ: PFX )

45.22 -1.91 (-4.06%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 43.26 43.91 42.74 43.91 1,257 -0.59(-1.32%)
May 22, 2024 43.11 44.49 43.11 44.49 2,571 +1.19(+2.75%)
May 21, 2024 43.38 43.43 43.07 43.30 10,548 -0.60(-1.36%)
May 20, 2024 43.53 43.90 43.53 43.90 959 +1.02(+2.38%)
May 17, 2024 43.43 43.43 42.72 42.88 1,774 -0.08(-0.18%)
May 16, 2024 42.63 43.43 42.64 42.95 1,699 -0.47(-1.09%)
May 15, 2024 43.28 43.43 42.86 43.43 1,192 +0.47(+1.10%)
May 14, 2024 43.18 43.18 42.95 42.95 1,334 +0.00(+0.00%)
May 13, 2024 42.95 44.13 42.83 42.95 13,772 -1.18(-2.67%)
May 10, 2024 42.75 44.65 42.27 44.13 7,097 +1.65(+3.89%)
May 09, 2024 41.35 42.48 41.35 42.48 3,050 +0.94(+2.27%)
May 08, 2024 41.09 41.54 41.09 41.54 1,109 +0.00(+0.00%)
May 07, 2024 41.32 41.54 41.32 41.54 3,549 +0.30(+0.73%)
May 06, 2024 41.11 41.24 40.12 41.24 3,907 -0.64(-1.53%)
May 03, 2024 42.07 42.07 41.77 41.88 2,360 -0.60(-1.42%)
May 02, 2024 42.48 42.48 42.31 42.48 2,018 -0.28(-0.66%)
May 01, 2024 42.48 42.76 41.93 42.76 3,855 +0.28(+0.67%)
Apr 30, 2024 41.82 42.48 41.82 42.48 2,092 +0.11(+0.27%)
Apr 26, 2024 42.37 313 +0.66(+1.59%)
Apr 25, 2024 42.26 42.46 41.71 41.71 1,029 -0.68(-1.61%)
Apr 23, 2024 42.39 276 -0.55(-1.28%)
Apr 22, 2024 41.76 42.93 40.95 42.93 2,682 +1.99(+4.85%)
Apr 18, 2024 40.95 224 +0.09(+0.22%)
Apr 17, 2024 40.86 40.86 40.86 40.86 1,522 +0.26(+0.65%)
Apr 16, 2024 41.48 41.48 40.59 40.59 2,055 -0.91(-2.18%)
Apr 15, 2024 41.94 41.94 41.10 41.50 3,824 -0.27(-0.66%)
Apr 11, 2024 41.77 292 +0.15(+0.36%)
Apr 09, 2024 41.62 312 +0.08(+0.18%)
Apr 08, 2024 41.55 41.55 41.55 41.55 225 +0.05(+0.11%)
Apr 05, 2024 41.00 41.50 40.26 41.50 1,005 +0.30(+0.73%)
Apr 01, 2024 41.20 91 -0.43(-1.04%)
Mar 28, 2024 41.63 41.63 41.63 41.63 293 +0.03(+0.07%)
Mar 27, 2024 41.24 41.60 40.24 41.60 1,214 +0.03(+0.07%)
Mar 25, 2024 41.58 479 -0.86(-2.04%)
Mar 22, 2024 42.26 42.44 42.26 42.44 590 -0.18(-0.43%)
Mar 21, 2024 42.61 42.65 42.61 42.62 1,309 +0.35(+0.83%)
Mar 20, 2024 42.27 42.27 42.27 42.27 352 -0.24(-0.56%)
Mar 19, 2024 42.51 42.51 42.51 42.51 385 +0.25(+0.60%)
Mar 18, 2024 42.27 42.27 42.26 42.26 637 -0.51(-1.19%)
Mar 14, 2024 42.76 100 +0.26(+0.62%)
Mar 11, 2024 42.50 299 +0.37(+0.87%)
Mar 08, 2024 42.54 42.54 42.13 42.13 4,706 -0.37(-0.87%)
Mar 07, 2024 42.55 42.55 42.47 42.50 5,776 +0.02(+0.04%)
Mar 06, 2024 42.71 42.71 42.32 42.48 31,899 +0.00(+0.00%)
Mar 05, 2024 42.07 42.90 42.07 42.48 49,957 -0.45(-1.06%)
Mar 01, 2024 42.93 295 +0.63(+1.49%)
Feb 29, 2024 42.31 42.31 42.31 42.31 698 -0.64(-1.49%)
Feb 28, 2024 42.32 42.94 42.27 42.94 522 +0.46(+1.09%)
Feb 27, 2024 41.03 42.48 41.03 42.48 4,136 +0.95(+2.30%)
Feb 26, 2024 41.09 41.53 41.09 41.53 971 -0.29(-0.69%)
Feb 23, 2024 42.04 42.26 41.82 41.82 3,221 -0.19(-0.46%)
Feb 22, 2024 41.59 42.13 41.58 42.01 855 -0.47(-1.11%)
Feb 21, 2024 42.05 42.48 42.01 42.48 1,528 +0.47(+1.12%)
Feb 20, 2024 42.01 42.01 42.01 42.01 447 -0.35(-0.83%)
Feb 16, 2024 42.10 42.44 41.92 42.36 1,971 +0.12(+0.29%)
Feb 15, 2024 42.03 42.24 42.03 42.24 582 -0.01(-0.02%)
Feb 14, 2024 42.14 42.45 42.06 42.25 934 +0.19(+0.46%)
Feb 13, 2024 42.48 42.48 42.01 42.05 1,517 -0.19(-0.46%)
Feb 12, 2024 42.13 42.42 42.01 42.25 2,334 +0.00(+0.00%)
Feb 09, 2024 41.54 42.36 41.54 42.25 2,674 -0.24(-0.56%)
Feb 06, 2024 42.48 182 -0.02(-0.04%)
Feb 05, 2024 42.70 42.70 42.50 42.50 397 -0.16(-0.38%)
Feb 02, 2024 42.63 42.66 42.63 42.66 621 +0.17(+0.40%)
Feb 01, 2024 42.49 42.49 42.49 42.49 555 +0.00(+0.00%)
Jan 31, 2024 42.65 42.65 42.34 42.49 3,306 +0.01(+0.02%)
Jan 30, 2024 42.48 42.55 42.47 42.48 3,297 -0.25(-0.60%)
Jan 29, 2024 42.92 42.92 42.73 42.74 2,377 +0.25(+0.60%)
Jan 26, 2024 42.95 42.95 42.41 42.48 5,281 +0.05(+0.11%)
Jan 25, 2024 42.43 42.43 42.43 42.43 470 +0.35(+0.84%)
Jan 24, 2024 42.08 42.08 42.08 42.08 473 -0.19(-0.46%)
Jan 23, 2024 42.24 42.66 41.40 42.27 22,996 +0.27(+0.63%)
Jan 22, 2024 42.29 42.29 42.01 42.01 1,050 -0.23(-0.53%)
Jan 19, 2024 42.48 42.95 41.64 42.23 3,942 +0.41(+0.97%)
Jan 18, 2024 41.40 41.83 41.08 41.83 11,385 +0.69(+1.67%)
Jan 17, 2024 40.27 41.14 40.27 41.14 21,289 +0.55(+1.35%)
Jan 16, 2024 39.93 40.66 39.93 40.59 7,816 +0.38(+0.94%)
Jan 12, 2024 39.92 40.67 39.65 40.22 64,204 +0.36(+0.90%)
Jan 11, 2024 39.18 41.06 39.18 39.86 30,650 -1.02(-2.49%)
Jan 10, 2024 39.69 40.90 39.65 40.88 5,088 -0.61(-1.48%)
Jan 08, 2024 41.49 243 +1.79(+4.52%)
Jan 05, 2024 40.08 40.08 39.70 39.70 2,646 -0.34(-0.84%)
Jan 04, 2024 40.11 40.12 40.03 40.03 756 +0.15(+0.37%)
Jan 03, 2024 39.26 39.89 39.21 39.89 7,854 +0.51(+1.29%)
Jan 02, 2024 39.18 39.38 39.03 39.38 2,697 -0.51(-1.27%)
Dec 29, 2023 38.71 39.88 38.70 39.88 8,657 +0.73(+1.86%)
Dec 28, 2023 38.71 39.22 38.71 39.16 2,908 +0.61(+1.59%)
Dec 27, 2023 37.72 39.65 37.72 38.55 32,163 -0.22(-0.56%)
Dec 26, 2023 37.66 40.12 37.47 38.76 8,261 +1.87(+5.07%)
Dec 22, 2023 36.81 36.89 36.81 36.89 2,580 +0.78(+2.17%)
Dec 21, 2023 36.35 36.35 36.11 36.11 2,312 -0.52(-1.42%)
Dec 20, 2023 37.25 37.25 36.63 36.63 3,564 -0.90(-2.39%)
Dec 19, 2023 37.24 37.56 37.24 37.53 2,125 -0.14(-0.38%)
Dec 18, 2023 36.82 37.76 36.82 37.67 5,109 +0.85(+2.31%)
Dec 15, 2023 36.82 36.82 36.82 36.82 629 +0.47(+1.30%)
Dec 13, 2023 36.35 39 +0.27(+0.76%)
Dec 12, 2023 35.78 36.11 35.78 36.07 1,376 +0.13(+0.35%)
Dec 11, 2023 35.85 36.11 35.85 35.94 1,702 +0.07(+0.20%)
Dec 08, 2023 35.87 35.87 35.82 35.87 770 +0.00(+0.00%)
Dec 07, 2023 35.87 35.87 35.87 35.87 1,277 +0.21(+0.60%)
Dec 05, 2023 35.66 203 +0.08(+0.22%)
Dec 04, 2023 35.28 35.87 35.26 35.58 3,296 -0.01(-0.02%)
Dec 01, 2023 35.26 35.59 35.26 35.59 1,182 -0.17(-0.46%)
Nov 30, 2023 35.17 35.76 35.17 35.76 901 +0.59(+1.68%)
Nov 29, 2023 35.45 35.64 35.17 35.17 1,725 +0.24(+0.68%)
Nov 28, 2023 34.93 35.52 34.93 34.93 1,249 -0.21(-0.59%)
Nov 27, 2023 35.30 35.38 35.14 35.14 780 -0.03(-0.08%)
Nov 22, 2023 35.17 122 -0.22(-0.61%)
Nov 20, 2023 35.38 1 +0.92(+2.68%)
Nov 17, 2023 34.46 34.46 34.46 34.46 674 -0.19(-0.54%)
Nov 16, 2023 35.07 35.07 34.65 34.65 991 -0.64(-1.81%)
Nov 15, 2023 34.75 35.28 34.75 35.28 909 -0.26(-0.72%)
Nov 14, 2023 35.15 35.76 35.15 35.54 2,622 +0.61(+1.75%)
Nov 13, 2023 35.23 35.23 34.66 34.93 378 -0.00(-0.00%)
Nov 10, 2023 34.93 34.93 34.93 34.93 548 +0.00(+0.00%)
Nov 08, 2023 34.93 62 +0.00(+0.00%)
Nov 07, 2023 35.17 35.17 34.93 34.93 891 -0.02(-0.05%)
Nov 06, 2023 34.69 34.95 34.69 34.95 569 -0.45(-1.28%)
Nov 02, 2023 35.40 72 +0.00(+0.00%)
Nov 01, 2023 34.58 35.40 34.58 35.40 1,540 +0.47(+1.35%)
Oct 31, 2023 35.17 35.17 34.93 34.93 1,259 -0.47(-1.33%)
Oct 24, 2023 35.40 257 +1.06(+3.08%)
Oct 20, 2023 34.34 149 -0.11(-0.33%)
Oct 18, 2023 34.46 29 -0.40(-1.14%)
Oct 17, 2023 34.85 34.85 34.85 34.85 172 -0.49(-1.39%)
Oct 16, 2023 34.47 35.34 34.46 35.34 1,861 -0.24(-0.66%)
Oct 11, 2023 35.58 140 +0.63(+1.81%)
Oct 10, 2023 34.95 34.95 34.95 34.95 405 -1.16(-3.22%)
Oct 06, 2023 36.11 118 +1.01(+2.88%)
Oct 05, 2023 35.11 35.11 35.10 35.10 520 -0.24(-0.67%)
Oct 04, 2023 35.34 35.34 35.34 35.34 279 -0.05(-0.13%)
Oct 03, 2023 35.38 35.38 35.38 35.38 468 -0.40(-1.11%)
Sep 29, 2023 35.78 355 -0.77(-2.12%)
Sep 28, 2023 35.68 36.55 35.66 36.55 914 +0.90(+2.51%)
Sep 27, 2023 36.07 36.07 35.59 35.66 1,418 -0.18(-0.50%)
Sep 26, 2023 35.72 35.83 35.72 35.83 1,123 -0.54(-1.48%)
Sep 22, 2023 36.37 62 +0.88(+2.47%)
Sep 21, 2023 35.50 35.50 35.50 35.50 747 +0.13(+0.37%)
Sep 20, 2023 34.61 35.37 34.61 35.37 833 +0.44(+1.25%)
Sep 19, 2023 35.21 35.25 34.93 34.93 2,047 -0.47(-1.33%)
Sep 18, 2023 35.40 35.40 35.40 35.40 394 -0.19(-0.53%)
Sep 13, 2023 35.59 403 -1.20(-3.27%)
Sep 11, 2023 36.79 92 +1.37(+3.88%)
Sep 08, 2023 35.42 35.42 35.42 35.42 452 -0.02(-0.05%)
Sep 07, 2023 35.44 35.44 35.44 35.44 257 -0.43(-1.21%)
Sep 05, 2023 35.87 14 +0.00(+0.00%)
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.