-
5 DAY PERFORMANCE
-0.22% -
1 MONTH PERFORMANCE
+0.66% -
3 MONTH PERFORMANCE
+2.84% -
6 MONTH PERFORMANCE
+1.83% -
YEAR-TO-DATE PERFORMANCE
+2.33% -
1 YEAR PERFORMANCE
+10.01%
PhenixFIN Corporation 5.25% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.79 | $22.85 (0.26%) | $22.85 | $22.79 | 1,480 | $93.92 M |
| 11/20/2024 | $22.85 | $22.83 (-0.09%) | $22.85 | $22.83 | 2,317 | $93.44 M |
| 11/19/2024 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $98.93 M |
| 11/18/2024 | $22.80 | $22.90 (0.44%) | $22.90 | $22.60 | 6,101 | $98.93 M |
| 11/15/2024 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 200 | $92.91 M |
| 11/14/2024 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 0 | $92.91 M |
| 11/13/2024 | $22.63 | $22.80 (0.75%) | $22.80 | $22.60 | 3,643 | $94.93 M |
| 11/12/2024 | $22.53 | $22.53 (0%) | $22.53 | $22.53 | 500 | $94.97 M |
| 11/11/2024 | $22.49 | $22.53 (0.18%) | $22.76 | $22.41 | 15,927 | $96.14 M |
| 11/08/2024 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $96.14 M |
| 11/07/2024 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $97.01 M |
| 11/06/2024 | $22.88 | $22.90 (0.09%) | $22.91 | $22.88 | 2,211 | $95.43 M |
| 11/05/2024 | $22.84 | $22.84 (0%) | $22.84 | $22.67 | 1,770 | $96.10 M |
| 11/04/2024 | $22.81 | $22.81 (0%) | $22.81 | $22.81 | 102 | $95.39 M |
| 11/01/2024 | $22.82 | $22.82 (0%) | $22.82 | $22.82 | 903 | $95.39 M |
| 10/31/2024 | $22.79 | $22.75 (-0.18%) | $22.96 | $22.75 | 1,105 | $94.93 M |
| 10/30/2024 | $22.61 | $22.61 (0%) | $22.61 | $22.61 | 0 | $96.65 M |
| 10/29/2024 | $22.75 | $22.61 (-0.62%) | $22.85 | $22.61 | 3,300 | $96.65 M |
| 10/28/2024 | $22.72 | $22.75 (0.13%) | $22.79 | $22.72 | 2,031 | $97.45 M |
| 10/25/2024 | $22.70 | $22.70 (0%) | $22.70 | $22.70 | 0 | $97.45 M |
| 10/24/2024 | $22.64 | $22.70 (0.27%) | $22.70 | $22.64 | 2,068 | $97.96 M |
| 10/23/2024 | $22.52 | $22.64 (0.53%) | $22.70 | $22.52 | 1,200 | $99.31 M |
| 10/22/2024 | $22.50 | $22.64 (0.62%) | $22.72 | $22.47 | 6,216 | $98.57 M |
| 10/21/2024 | $22.70 | $22.72 (0.09%) | $22.72 | $22.48 | 1,400 | $96.61 M |
| 10/18/2024 | $22.65 | $22.71 (0.26%) | $22.71 | $22.65 | 6,600 | $96.61 M |
| 10/17/2024 | $22.63 | $22.68 (0.22%) | $22.70 | $22.38 | 9,006 | |
| 10/16/2024 | $22.48 | $22.51 (0.13%) | $22.51 | $22.48 | 600 | $96.61 M |
| 10/15/2024 | $22.57 | $22.45 (-0.53%) | $22.58 | $22.45 | 1,400 | $96.55 M |
| 10/14/2024 | $22.57 | $22.57 (0%) | $22.57 | $22.53 | 706 | $96.95 M |
| 10/11/2024 | $22.43 | $22.44 (0.04%) | $22.57 | $22.30 | 3,101 | $98.06 M |
| 10/10/2024 | $22.56 | $22.60 (0.18%) | $22.60 | $22.56 | 1,000 | $96.59 M |
| 10/09/2024 | $22.45 | $22.45 (0%) | $22.45 | $22.45 | 45,472 | $96.69 M |
| 10/08/2024 | $22.52 | $22.45 (-0.31%) | $22.52 | $22.45 | 449 | $96.44 M |
| 10/07/2024 | $22.50 | $22.46 (-0.18%) | $22.50 | $22.42 | 715 | $96.20 M |
| 10/04/2024 | $22.44 | $22.68 (1.07%) | $22.69 | $22.44 | 1,543 | $96.20 M |
| 10/03/2024 | $22.64 | $22.64 (0%) | $22.64 | $22.64 | 324 | $96.55 M |
| 10/02/2024 | $22.67 | $22.67 (0%) | $22.67 | $22.67 | 22,786 | $95.43 M |
| 10/01/2024 | $22.65 | $22.67 (0.09%) | $22.67 | $22.65 | 1,300 | $96.14 M |
| 09/30/2024 | $22.36 | $22.60 (1.07%) | $22.60 | $22.32 | 2,400 | $96.16 M |
| 09/27/2024 | $22.60 | $22.60 (0%) | $22.60 | $22.60 | 337 | $94.93 M |
| 09/26/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 11,443 | $95.01 M |
| 09/25/2024 | $22.67 | $22.40 (-1.19%) | $22.73 | $22.30 | 2,722 | $94.93 M |
| 09/24/2024 | $22.67 | $22.60 (-0.31%) | $22.67 | $22.60 | 426 | $94.00 M |
| 09/23/2024 | $22.51 | $22.59 (0.36%) | $22.63 | $22.51 | 809 | $95.48 M |
| 09/20/2024 | $22.52 | $22.55 (0.13%) | $22.55 | $22.52 | 838 | $96.95 M |
| 09/19/2024 | $22.32 | $22.24 (-0.36%) | $22.34 | $22.24 | 323 | $95.84 M |
| 09/18/2024 | $22.22 | $22.50 (1.26%) | $22.50 | $22.22 | 3,003 | $95.01 M |
| 09/17/2024 | $22.50 | $22.46 (-0.18%) | $22.50 | $22.10 | 2,825 | $95.19 M |
| 09/16/2024 | $22.14 | $22.48 (1.54%) | $22.48 | $22.14 | 2,208 | $95.74 M |
| 09/13/2024 | $22.19 | $22.23 (0.18%) | $22.23 | $22.19 | 515 | $95.74 M |
| 09/12/2024 | $22.48 | $22.48 (0%) | $22.48 | $22.05 | 2,308 | $95.74 M |
| 09/11/2024 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 1,124 | $94.97 M |
| 09/10/2024 | $22.22 | $22.25 (0.14%) | $22.25 | $22.20 | 800 | $95.84 M |
| 09/09/2024 | $22.41 | $22.41 (0%) | $22.41 | $22.41 | 100 | $95.84 M |
| 09/06/2024 | $22.38 | $22.41 (0.13%) | $22.50 | $22.38 | 1,900 | $95.84 M |
| 09/05/2024 | $22.25 | $22.25 (0%) | $22.25 | $22.25 | 406 | $94.73 M |
| 09/04/2024 | $22.14 | $22.20 (0.27%) | $22.20 | $22.14 | 715 | $94.67 M |
| 09/03/2024 | $22.11 | $22.15 (0.18%) | $22.16 | $22.01 | 10,006 | $94.93 M |
| 08/30/2024 | $22.31 | $22.31 (0%) | $22.31 | $22.31 | 200 | $94.40 M |
| 08/29/2024 | $22.25 | $22.22 (-0.13%) | $22.30 | $22.22 | 600 | |
| 08/28/2024 | $22.30 | $22.34 (0.18%) | $22.51 | $22.30 | 943 | $94.40 M |
| 08/27/2024 | $22.27 | $22.27 (0%) | $22.27 | $22.27 | 315 | $94.40 M |
| 08/26/2024 | $22.25 | $22.26 (0.04%) | $22.26 | $22.25 | 320 | $94.40 M |