5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+2.67%
YEAR-TO-DATE PERFORMANCE
+2.76%
1 YEAR PERFORMANCE
+5.40%
PhenixFIN Corporation 5.25% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $23.44 | $23.43 (-0.04%) | $23.44 | $23.43 | 723 | $101.83 M |
| 08/11/2025 | $23.46 | $23.42 (-0.17%) | $23.50 | $23.42 | 4.60 K | $99.11 M |
| 08/08/2025 | $23.47 | $23.47 (0%) | $23.47 | $23.47 | 50 | $99.11 M |
| 08/07/2025 | $23.47 | $23.47 (0%) | $23.47 | $23.47 | 536 | $99.47 M |
| 08/06/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 1 | $99.47 M |
| 08/05/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 1 | $101.57 M |
| 08/04/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 231 | $101.39 M |
| 08/01/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 45 | $101.53 M |
| 07/31/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 383 | $99.68 M |
| 07/30/2025 | $23.37 | $23.40 (0.13%) | $23.40 | $23.37 | 500 | $99.74 M |
| 07/29/2025 | $23.37 | $23.40 (0.13%) | $23.42 | $23.36 | 1.32 K | $99.74 M |
| 07/28/2025 | $23.35 | $23.36 (0.04%) | $23.49 | $23.35 | 7.00 K | $100.28 M |
| 07/25/2025 | $23.35 | $23.29 (-0.26%) | $23.35 | $23.29 | 2.75 K | $100.28 M |
| 07/24/2025 | $23.32 | $23.32 (0%) | $23.32 | $23.32 | 500 | $99.49 M |
| 07/23/2025 | $23.32 | $23.32 (0%) | $23.32 | $23.32 | 200 | $99.49 M |
| 07/22/2025 | $23.35 | $23.33 (-0.09%) | $23.35 | $23.33 | 729 | $99.66 M |
| 07/21/2025 | $23.27 | $23.27 (0%) | $23.27 | $23.27 | 321 | $99.47 M |
| 07/18/2025 | $23.25 | $23.35 (0.43%) | $23.35 | $23.25 | 2.00 K | $100.97 M |
| 07/17/2025 | $23.19 | $23.19 (0%) | $23.19 | $23.19 | 40 | $100.97 M |
| 07/16/2025 | $23.19 | $23.19 (0%) | $23.19 | $23.19 | 718 | $100.65 M |
| 07/15/2025 | $23.10 | $23.19 (0.39%) | $23.19 | $23.10 | 800 | $100.56 M |
| 07/14/2025 | $23.40 | $23.12 (-1.2%) | $23.40 | $23.12 | 3.82 K | $98.77 M |
| 07/11/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 0 | $100.30 M |
| 07/10/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 1.43 K | $100.97 M |
| 07/09/2025 | $23.54 | $23.33 (-0.89%) | $23.54 | $23.33 | 500 | $99.82 M |
| 07/08/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 1.12 K | $99.74 M |
| 07/07/2025 | $23.41 | $23.40 (-0.04%) | $23.42 | $23.25 | 6.90 K | $101.29 M |
| 07/03/2025 | $23.43 | $23.40 (-0.13%) | $23.43 | $23.40 | 1.90 K | $101.29 M |
| 07/02/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 0 | $101.29 M |
| 07/01/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 400 | $102.30 M |
| 06/30/2025 | $23.48 | $23.52 (0.17%) | $23.52 | $23.48 | 349 | $102.30 M |
| 06/27/2025 | $23.48 | $23.48 (0%) | $23.55 | $23.48 | 5.81 K | $100.99 M |
| 06/26/2025 | $23.47 | $23.45 (-0.09%) | $23.48 | $23.45 | 2.74 K | $101.98 M |
| 06/25/2025 | $23.49 | $23.45 (-0.17%) | $23.50 | $23.45 | 2.42 K | $102.00 M |
| 06/24/2025 | $23.38 | $23.44 (0.26%) | $23.50 | $23.38 | 5.50 K | $98.83 M |
| 06/23/2025 | $23.38 | $23.37 (-0.04%) | $23.38 | $23.28 | 2.30 K | $100.52 M |
| 06/20/2025 | $23.17 | $23.20 (0.13%) | $23.25 | $23.13 | 1.15 K | $100.52 M |
| 06/18/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 600 | $100.52 M |
| 06/17/2025 | $23.24 | $23.24 (0%) | $23.24 | $23.24 | 0 | $100.91 M |
| 06/16/2025 | $23.24 | $23.24 (0%) | $23.24 | $23.24 | 109 | $96.79 M |
| 06/13/2025 | $23.22 | $23.22 (0%) | $23.22 | $23.22 | 0 | $96.95 M |
| 06/12/2025 | $23.22 | $23.22 (0%) | $23.22 | $23.22 | 200 | $96.95 M |
| 06/11/2025 | $23.11 | $23.11 (0%) | $23.11 | $23.11 | 0 | $96.95 M |
| 06/10/2025 | $23.11 | $23.11 (0%) | $23.11 | $23.11 | 0 | $95.96 M |
| 06/09/2025 | $23.11 | $23.11 (0%) | $23.11 | $23.11 | 1.20 K | $98.22 M |
| 06/06/2025 | $23.22 | $23.23 (0.04%) | $23.23 | $23.22 | 900 | $98.22 M |
| 06/05/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 0 | $98.22 M |
| 06/04/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 0 | $98.97 M |
| 06/03/2025 | $23.23 | $23.25 (0.09%) | $23.25 | $23.23 | 500 | $98.97 M |
| 06/02/2025 | $23.12 | $23.15 (0.13%) | $23.15 | $23.05 | 23.12 K | $98.97 M |
| 05/30/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.09 | 16.84 K | $98.97 M |
| 05/29/2025 | $23.14 | $23.12 (-0.09%) | $23.14 | $23.11 | 3.23 K | $99.07 M |
| 05/28/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 0 | $99.07 M |
| 05/27/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 0 | $99.35 M |
| 05/23/2025 | $23.36 | $23.39 (0.13%) | $23.39 | $23.36 | 1.10 K | $99.35 M |
| 05/22/2025 | $23.26 | $23.22 (-0.17%) | $23.27 | $23.10 | 3.50 K | $98.65 M |
| 05/21/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 0 | $100.99 M |
| 05/20/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 200 | $102.12 M |
| 05/19/2025 | $23.08 | $23.22 (0.61%) | $23.36 | $23.08 | 1.81 K | $100.79 M |
| 05/16/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.30 | 1.90 K | $100.79 M |
| 05/15/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 0 | $100.99 M |
| 05/14/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 0 | $101.07 M |
| 05/13/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 0 | $100.99 M |
| 05/12/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 1.20 K | $98.89 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.
