5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+1.42%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.66%
PhenixFIN Corporation 5.25% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.36 | $23.34 (-0.09%) | $23.41 | $23.34 | 2,248 | $109.43 M |
| 03/11/2025 | $23.35 | $23.34 (-0.04%) | $23.35 | $23.34 | 1,266 | $108.22 M |
| 03/10/2025 | $23.24 | $23.48 (1.03%) | $23.48 | $23.24 | 1,744 | $107.05 M |
| 03/07/2025 | $23.39 | $23.34 (-0.21%) | $23.43 | $23.34 | 2,800 | $109.09 M |
| 03/06/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 0 | $108.56 M |
| 03/05/2025 | $23.28 | $23.39 (0.47%) | $23.39 | $23.28 | 3,732 | $109.84 M |
| 03/04/2025 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 4,000 | $107.76 M |
| 03/03/2025 | $23.25 | $23.26 (0.04%) | $23.26 | $23.25 | 300 | $107.76 M |
| 02/28/2025 | $23.27 | $23.25 (-0.09%) | $23.27 | $23.20 | 2,421 | $108.64 M |
| 02/27/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 223 | $105.09 M |
| 02/26/2025 | $23.23 | $23.27 (0.17%) | $23.27 | $23.23 | 1,412 | $104.89 M |
| 02/25/2025 | $23.27 | $23.27 (0%) | $23.27 | $23.20 | 3,672 | $107.05 M |
| 02/24/2025 | $23.24 | $23.26 (0.09%) | $23.30 | $23.24 | 2,146 | $107.01 M |
| 02/21/2025 | $23.06 | $23.20 (0.61%) | $23.20 | $22.95 | 1,200 | $107.45 M |
| 02/20/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 610 | $107.31 M |
| 02/19/2025 | $22.90 | $23.05 (0.66%) | $23.05 | $22.90 | 2,829 | $106.81 M |
| 02/18/2025 | $22.88 | $22.91 (0.13%) | $23.00 | $22.88 | 4,300 | $103.21 M |
| 02/14/2025 | $22.88 | $22.90 (0.09%) | $23.05 | $22.86 | 12,336 | $99.47 M |
| 02/13/2025 | $22.89 | $22.89 (0%) | $22.89 | $22.83 | 1,500 | $99.07 M |
| 02/12/2025 | $22.79 | $22.82 (0.13%) | $22.82 | $22.74 | 2,042 | $99.25 M |
| 02/11/2025 | $22.80 | $22.82 (0.09%) | $22.82 | $22.80 | 395 | $97.70 M |
| 02/10/2025 | $22.83 | $22.98 (0.66%) | $22.98 | $22.83 | 300 | $98.97 M |
| 02/07/2025 | $22.77 | $22.77 (0%) | $22.77 | $22.77 | 200 | $98.97 M |
| 02/06/2025 | $23.19 | $23.19 (0%) | $23.19 | $23.19 | 0 | $96.93 M |
| 02/05/2025 | $23.17 | $23.19 (0.09%) | $23.19 | $23.17 | 312 | $97.62 M |
| 02/04/2025 | $22.85 | $22.85 (0%) | $22.85 | $22.74 | 1,911 | $99.64 M |
| 02/03/2025 | $22.62 | $22.85 (1.02%) | $22.85 | $22.62 | 2,104 | $98.88 M |
| 01/31/2025 | $23.01 | $23.03 (0.09%) | $23.05 | $23.01 | 6,013 | $99.98 M |
| 01/30/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $100.49 M |
| 01/29/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 102 | $100.89 M |
| 01/28/2025 | $22.82 | $22.87 (0.22%) | $23.00 | $22.82 | 7,600 | $99.98 M |
| 01/27/2025 | $22.62 | $22.62 (0%) | $22.62 | $22.62 | 1,484 | $99.06 M |
| 01/24/2025 | $22.83 | $22.83 (0%) | $22.83 | $22.83 | 0 | $99.35 M |
| 01/23/2025 | $22.64 | $22.83 (0.84%) | $22.83 | $22.58 | 2,307 | $99.98 M |
| 01/22/2025 | $22.80 | $22.63 (-0.75%) | $23.01 | $22.60 | 7,577 | $99.61 M |
| 01/21/2025 | $22.96 | $22.96 (0%) | $22.96 | $22.96 | 215 | $101.05 M |
| 01/17/2025 | $23.18 | $23.18 (0%) | $23.18 | $23.18 | 0 | $101.24 M |
| 01/16/2025 | $23.18 | $23.18 (0%) | $23.18 | $23.18 | 0 | $98.96 M |
| 01/15/2025 | $23.18 | $23.18 (0%) | $23.18 | $23.18 | 0 | $98.96 M |
| 01/14/2025 | $23.02 | $23.18 (0.7%) | $23.18 | $23.02 | 700 | $100.18 M |
| 01/13/2025 | $23.00 | $23.07 (0.3%) | $23.20 | $23.00 | 1,317 | $99.47 M |
| 01/10/2025 | $23.19 | $22.81 (-1.64%) | $23.19 | $22.72 | 13,000 | $99.98 M |
| 01/08/2025 | $23.06 | $23.20 (0.61%) | $23.22 | $23.00 | 2,816 | $100.49 M |
| 01/07/2025 | $23.07 | $23.04 (-0.13%) | $23.07 | $22.81 | 4,449 | $100.99 M |
| 01/06/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 0 | $99.47 M |
| 01/03/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 200 | $99.47 M |
| 01/02/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 510 | $101.66 M |
| 12/31/2024 | $22.74 | $22.80 (0.26%) | $22.80 | $22.74 | 10,905 | $102.80 M |
| 12/30/2024 | $22.80 | $22.76 (-0.18%) | $22.80 | $22.58 | 1,431 | $100.18 M |
| 12/27/2024 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 200 | $102.17 M |
| 12/26/2024 | $22.72 | $22.57 (-0.66%) | $22.76 | $22.51 | 18,732 | $103.53 M |
| 12/24/2024 | $22.82 | $22.82 (0%) | $22.82 | $22.82 | 0 | $103.53 M |
| 12/23/2024 | $22.82 | $22.82 (0%) | $22.82 | $22.82 | 942 | $103.13 M |
| 12/20/2024 | $22.87 | $22.85 (-0.09%) | $22.87 | $22.75 | 1,110 | $100.89 M |
| 12/19/2024 | $22.86 | $22.87 (0.04%) | $22.87 | $22.86 | 1,314 | $100.28 M |
| 12/18/2024 | $22.82 | $22.82 (0%) | $22.82 | $22.82 | 0 | $98.84 M |
| 12/17/2024 | $22.82 | $22.82 (0%) | $22.82 | $22.82 | 2,000 | $98.19 M |
| 12/16/2024 | $22.88 | $22.87 (-0.04%) | $22.98 | $22.87 | 8,009 | $96.61 M |
| 12/13/2024 | $22.88 | $22.90 (0.09%) | $22.90 | $22.84 | 4,100 | $97.73 M |
| 12/12/2024 | $22.78 | $22.78 (0%) | $22.78 | $22.78 | 1,300 | $95.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
