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

Phenixfin Corp Pr (NQ: PFX )

46.75 +1.75 (+3.89%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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 (%)
Apr 30, 2024 44.30 45.00 44.30 45.00 1,975 +0.12(+0.27%)
Apr 26, 2024 44.88 296 +0.70(+1.59%)
Apr 25, 2024 44.76 44.98 44.18 44.18 972 -0.72(-1.61%)
Apr 23, 2024 44.90 261 -0.58(-1.28%)
Apr 22, 2024 44.24 45.48 43.38 45.48 2,532 +2.10(+4.85%)
Apr 18, 2024 43.38 212 +0.09(+0.22%)
Apr 17, 2024 43.28 43.28 43.28 43.28 1,437 +0.28(+0.65%)
Apr 16, 2024 43.94 43.94 43.00 43.00 1,940 -0.96(-2.18%)
Apr 15, 2024 44.42 44.42 43.54 43.96 3,610 -0.29(-0.66%)
Apr 11, 2024 44.25 276 +0.16(+0.36%)
Apr 09, 2024 44.09 295 +0.08(+0.18%)
Apr 08, 2024 44.01 44.01 44.01 44.01 213 +0.05(+0.11%)
Apr 05, 2024 43.43 43.96 42.65 43.96 949 +0.32(+0.73%)
Apr 01, 2024 43.64 86 -0.46(-1.04%)
Mar 28, 2024 44.10 44.10 44.10 44.10 277 +0.03(+0.07%)
Mar 27, 2024 43.68 44.07 42.63 44.07 1,147 +0.03(+0.07%)
Mar 25, 2024 44.04 453 -0.91(-2.04%)
Mar 22, 2024 44.77 44.95 44.77 44.95 557 -0.20(-0.43%)
Mar 21, 2024 45.13 45.17 45.13 45.15 1,236 +0.37(+0.83%)
Mar 20, 2024 44.78 44.78 44.78 44.78 333 -0.25(-0.56%)
Mar 19, 2024 45.03 45.03 45.03 45.03 364 +0.27(+0.60%)
Mar 18, 2024 44.78 44.78 44.76 44.76 602 -0.54(-1.19%)
Mar 14, 2024 45.30 95 +0.28(+0.62%)
Mar 11, 2024 45.02 283 +0.39(+0.87%)
Mar 08, 2024 45.06 45.06 44.63 44.63 4,443 -0.39(-0.87%)
Mar 07, 2024 45.07 45.07 44.99 45.02 5,453 +0.02(+0.04%)
Mar 06, 2024 45.24 45.24 44.83 45.00 30,114 +0.00(+0.00%)
Mar 05, 2024 44.56 45.44 44.56 45.00 47,162 -0.48(-1.06%)
Mar 01, 2024 45.48 279 +0.67(+1.49%)
Feb 29, 2024 44.81 44.81 44.81 44.81 659 -0.68(-1.49%)
Feb 28, 2024 44.83 45.49 44.78 45.49 493 +0.49(+1.09%)
Feb 27, 2024 43.46 45.00 43.46 45.00 3,905 +1.01(+2.30%)
Feb 26, 2024 43.53 43.99 43.53 43.99 917 -0.30(-0.69%)
Feb 23, 2024 44.53 44.76 44.30 44.30 3,041 -0.20(-0.46%)
Feb 22, 2024 44.06 44.62 44.05 44.50 808 -0.50(-1.11%)
Feb 21, 2024 44.54 45.00 44.50 45.00 1,443 +0.50(+1.12%)
Feb 20, 2024 44.50 44.50 44.50 44.50 422 -0.37(-0.83%)
Feb 16, 2024 44.60 44.96 44.40 44.87 1,861 +0.13(+0.29%)
Feb 15, 2024 44.53 44.74 44.53 44.74 550 -0.01(-0.02%)
Feb 14, 2024 44.64 44.96 44.55 44.75 882 +0.21(+0.46%)
Feb 13, 2024 45.00 45.00 44.50 44.54 1,433 -0.21(-0.46%)
Feb 12, 2024 44.63 44.93 44.50 44.75 2,204 +0.00(+0.00%)
Feb 09, 2024 44.00 44.88 44.00 44.75 2,525 -0.25(-0.56%)
Feb 06, 2024 45.00 172 -0.02(-0.04%)
Feb 05, 2024 45.23 45.23 45.02 45.02 375 -0.17(-0.38%)
Feb 02, 2024 45.16 45.19 45.16 45.19 587 +0.18(+0.40%)
Feb 01, 2024 45.01 45.01 45.01 45.01 524 +0.00(+0.00%)
Jan 31, 2024 45.18 45.18 44.85 45.01 3,121 +0.01(+0.02%)
Jan 30, 2024 45.00 45.07 44.99 45.00 3,113 -0.27(-0.60%)
Jan 29, 2024 45.46 45.46 45.26 45.27 2,244 +0.27(+0.60%)
Jan 26, 2024 45.50 45.50 44.92 45.00 4,986 +0.05(+0.11%)
Jan 25, 2024 44.95 44.95 44.95 44.95 444 +0.38(+0.84%)
Jan 24, 2024 44.57 44.58 44.57 44.58 447 -0.20(-0.46%)
Jan 23, 2024 44.74 45.19 43.85 44.78 21,710 +0.28(+0.63%)
Jan 22, 2024 44.80 44.80 44.50 44.50 992 -0.24(-0.53%)
Jan 19, 2024 45.00 45.50 44.11 44.74 3,722 +0.43(+0.97%)
Jan 18, 2024 43.85 44.31 43.52 44.31 10,748 +0.73(+1.67%)
Jan 17, 2024 42.66 43.58 42.66 43.58 20,098 +0.58(+1.35%)
Jan 16, 2024 42.30 43.07 42.30 43.00 7,379 +0.40(+0.94%)
Jan 12, 2024 42.29 43.08 42.00 42.60 60,611 +0.38(+0.90%)
Jan 11, 2024 41.50 43.49 41.50 42.22 28,935 -1.08(-2.49%)
Jan 10, 2024 42.04 43.32 42.00 43.30 4,804 -0.65(-1.48%)
Jan 08, 2024 43.95 230 +1.90(+4.52%)
Jan 05, 2024 42.46 42.46 42.05 42.05 2,498 -0.36(-0.84%)
Jan 04, 2024 42.49 42.50 42.41 42.41 714 +0.16(+0.37%)
Jan 03, 2024 41.59 42.25 41.53 42.25 7,415 +0.54(+1.29%)
Jan 02, 2024 41.50 41.71 41.34 41.71 2,547 -0.54(-1.27%)
Dec 29, 2023 41.00 42.25 40.99 42.25 8,173 +0.77(+1.86%)
Dec 28, 2023 41.00 41.54 41.00 41.48 2,746 +0.65(+1.59%)
Dec 27, 2023 39.96 42.00 39.96 40.83 30,364 -0.23(-0.56%)
Dec 26, 2023 39.89 42.50 39.69 41.06 7,799 +1.98(+5.07%)
Dec 22, 2023 38.99 39.08 38.99 39.08 2,436 +0.83(+2.17%)
Dec 21, 2023 38.50 38.50 38.25 38.25 2,183 -0.55(-1.42%)
Dec 20, 2023 39.46 39.46 38.80 38.80 3,365 -0.95(-2.39%)
Dec 19, 2023 39.45 39.79 39.45 39.75 2,007 -0.15(-0.38%)
Dec 18, 2023 39.00 40.00 39.00 39.90 4,824 +0.90(+2.31%)
Dec 15, 2023 39.00 39.00 39.00 39.00 594 +0.50(+1.30%)
Dec 13, 2023 38.50 37 +0.29(+0.76%)
Dec 12, 2023 37.90 38.25 37.90 38.21 1,299 +0.13(+0.35%)
Dec 11, 2023 37.97 38.25 37.97 38.08 1,607 +0.08(+0.20%)
Dec 08, 2023 38.00 38.00 37.95 38.00 727 +0.00(+0.00%)
Dec 07, 2023 38.00 38.00 38.00 38.00 1,206 +0.23(+0.60%)
Dec 05, 2023 37.77 192 +0.08(+0.22%)
Dec 04, 2023 37.37 38.00 37.35 37.69 3,112 -0.01(-0.02%)
Dec 01, 2023 37.35 37.70 37.35 37.70 1,116 -0.17(-0.46%)
Nov 30, 2023 37.25 37.88 37.25 37.88 851 +0.62(+1.68%)
Nov 29, 2023 37.55 37.75 37.25 37.25 1,629 +0.25(+0.68%)
Nov 28, 2023 37.00 37.62 37.00 37.00 1,180 -0.22(-0.59%)
Nov 27, 2023 37.39 37.48 37.22 37.22 737 -0.03(-0.08%)
Nov 22, 2023 37.25 116 -0.23(-0.61%)
Nov 20, 2023 37.48 1 +0.98(+2.68%)
Nov 17, 2023 36.50 36.50 36.50 36.50 637 -0.20(-0.54%)
Nov 16, 2023 37.15 37.15 36.70 36.70 936 -0.67(-1.81%)
Nov 15, 2023 36.81 37.38 36.81 37.38 859 -0.27(-0.72%)
Nov 14, 2023 37.23 37.88 37.23 37.65 2,476 +0.65(+1.75%)
Nov 13, 2023 37.32 37.32 36.71 37.00 357 -0.00(-0.00%)
Nov 10, 2023 37.00 37.00 37.00 37.00 518 +0.00(+0.00%)
Nov 08, 2023 37.00 59 +0.00(+0.00%)
Nov 07, 2023 37.25 37.25 37.00 37.00 842 -0.02(-0.05%)
Nov 06, 2023 36.75 37.02 36.75 37.02 538 -0.48(-1.28%)
Nov 02, 2023 37.50 68 +0.00(+0.00%)
Nov 01, 2023 36.63 37.50 36.63 37.50 1,454 +0.50(+1.35%)
Oct 31, 2023 37.25 37.25 37.00 37.00 1,189 -0.50(-1.33%)
Oct 24, 2023 37.50 243 +1.12(+3.08%)
Oct 20, 2023 36.38 141 -0.12(-0.33%)
Oct 18, 2023 36.50 28 -0.42(-1.14%)
Oct 17, 2023 36.92 36.92 36.92 36.92 163 -0.52(-1.39%)
Oct 16, 2023 36.51 37.44 36.50 37.44 1,757 -0.25(-0.66%)
Oct 11, 2023 37.69 133 +0.67(+1.81%)
Oct 10, 2023 37.02 37.02 37.02 37.02 383 -1.23(-3.22%)
Oct 06, 2023 38.25 112 +1.07(+2.88%)
Oct 05, 2023 37.19 37.19 37.18 37.18 491 -0.25(-0.67%)
Oct 04, 2023 37.43 37.43 37.43 37.43 264 -0.05(-0.13%)
Oct 03, 2023 37.48 37.48 37.48 37.48 442 -0.42(-1.11%)
Sep 29, 2023 37.90 336 -0.82(-2.12%)
Sep 28, 2023 37.80 38.72 37.77 38.72 863 +0.95(+2.51%)
Sep 27, 2023 38.21 38.21 37.70 37.77 1,339 -0.19(-0.50%)
Sep 26, 2023 37.84 37.96 37.84 37.96 1,061 -0.57(-1.48%)
Sep 22, 2023 38.53 59 +0.93(+2.47%)
Sep 21, 2023 37.60 37.60 37.60 37.60 706 +0.14(+0.37%)
Sep 20, 2023 36.66 37.46 36.66 37.46 787 +0.46(+1.25%)
Sep 19, 2023 37.30 37.34 37.00 37.00 1,933 -0.50(-1.33%)
Sep 18, 2023 37.50 37.50 37.50 37.50 372 -0.20(-0.53%)
Sep 13, 2023 37.70 381 -1.27(-3.27%)
Sep 11, 2023 38.98 87 +1.45(+3.88%)
Sep 08, 2023 37.52 37.52 37.52 37.52 427 -0.02(-0.05%)
Sep 07, 2023 37.54 37.54 37.54 37.54 243 -0.46(-1.21%)
Sep 05, 2023 38.00 14 +0.00(+0.00%)
Sep 01, 2023 39.47 39.50 36.83 38.00 2,556 -0.50(-1.30%)
Aug 31, 2023 38.27 38.60 38.01 38.50 1,245 -0.45(-1.16%)
Aug 29, 2023 38.95 212 -0.09(-0.23%)
Aug 28, 2023 38.85 39.04 38.85 39.04 979 +0.03(+0.08%)
Aug 25, 2023 39.17 39.35 39.01 39.01 15,466 -0.03(-0.08%)
Aug 24, 2023 39.68 39.68 39.04 39.04 303 -0.96(-2.40%)
Aug 23, 2023 39.38 40.00 39.38 40.00 1,161 +0.05(+0.13%)
Aug 22, 2023 38.50 39.95 38.50 39.95 1,128 +0.58(+1.46%)
Aug 21, 2023 39.41 39.85 37.50 39.38 5,159 +1.13(+2.97%)
Aug 18, 2023 38.24 38.24 38.24 38.24 171 +1.54(+4.20%)
Aug 17, 2023 36.00 37.00 36.00 36.70 5,877 -0.27(-0.73%)
Aug 16, 2023 37.03 37.06 36.50 36.97 10,477 -1.03(-2.71%)
Aug 15, 2023 36.60 38.75 36.60 38.00 7,159 +1.24(+3.37%)
Aug 14, 2023 37.00 37.00 36.01 36.76 760 -0.24(-0.65%)
Aug 11, 2023 36.36 37.00 36.36 37.00 8,103 +0.95(+2.65%)
Aug 10, 2023 36.05 36.05 36.05 36.05 432 -0.33(-0.90%)
Aug 09, 2023 36.38 36.38 36.38 36.38 498 +0.37(+1.04%)
Aug 08, 2023 36.16 36.16 36.00 36.00 951 -1.00(-2.70%)
Aug 07, 2023 36.95 37.00 36.95 37.00 1,235 +0.04(+0.11%)
Aug 03, 2023 36.96 37 +0.68(+1.87%)
Aug 02, 2023 36.28 36.28 36.28 36.28 174 +0.27(+0.75%)
Jul 31, 2023 36.01 14 +0.30(+0.84%)
Jul 28, 2023 36.50 36.50 35.61 35.71 2,307 -0.04(-0.11%)
Jul 26, 2023 35.75 382 -1.23(-3.34%)
Jul 25, 2023 36.68 37.00 36.68 36.98 1,883 +0.48(+1.33%)
Jul 24, 2023 35.51 36.50 35.51 36.50 708 -0.19(-0.52%)
Jul 21, 2023 36.50 36.69 36.50 36.69 494 -0.18(-0.50%)
Jul 19, 2023 36.87 66 -0.39(-1.04%)
Jul 13, 2023 37.26 142 -0.59(-1.56%)
Jul 12, 2023 37.85 37.85 37.85 37.85 268 +0.29(+0.77%)
Jul 10, 2023 37.56 245 +0.06(+0.16%)
Jul 07, 2023 37.50 37.50 37.50 37.50 550 -0.50(-1.32%)
Jul 06, 2023 38.00 38.00 38.00 38.00 312 +0.50(+1.33%)
Jul 05, 2023 37.50 37.50 37.50 37.50 423 -0.50(-1.32%)
Jun 30, 2023 38.00 51 -0.25(-0.65%)
Jun 29, 2023 37.50 38.25 37.50 38.25 2,045 +0.76(+2.03%)
Jun 28, 2023 37.49 37.49 37.49 37.49 168 -0.51(-1.34%)
Jun 27, 2023 38.00 38.00 38.00 38.00 343 +0.25(+0.66%)
Jun 22, 2023 37.75 220 -0.75(-1.95%)
Jun 21, 2023 38.43 38.50 37.92 38.50 3,341 +0.19(+0.50%)
Jun 20, 2023 39.00 39.00 37.16 38.31 1,366 -0.69(-1.76%)
Jun 16, 2023 37.13 39.02 37.13 39.00 1,529 +1.74(+4.66%)
Jun 15, 2023 35.04 37.49 35.04 37.26 22,393 +1.38(+3.85%)
Jun 14, 2023 34.50 35.90 34.50 35.88 4,818 +1.38(+4.00%)
Jun 12, 2023 34.50 114 +0.30(+0.88%)
Jun 09, 2023 34.11 34.47 33.25 34.20 2,077 +0.20(+0.59%)
Jun 07, 2023 34.00 50 +0.54(+1.61%)
Jun 06, 2023 32.90 34.00 32.90 33.46 6,823 +1.46(+4.56%)
Jun 05, 2023 34.10 34.50 32.00 32.00 1,912 -2.94(-8.41%)
May 24, 2023 34.94 150 -0.56(-1.59%)
May 23, 2023 36.00 36.12 35.50 35.50 9,258 -0.60(-1.66%)
May 16, 2023 36.10 291 +0.10(+0.28%)
May 15, 2023 36.00 36.00 36.00 36.00 841 +0.99(+2.83%)
May 12, 2023 35.05 35.05 34.00 35.01 560 -0.26(-0.74%)
May 10, 2023 35.27 245 -1.18(-3.24%)
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.