-
5 DAY PERFORMANCE
+0.35% -
1 MONTH PERFORMANCE
+1.93% -
3 MONTH PERFORMANCE
+1.70% -
6 MONTH PERFORMANCE
+0.40% -
YEAR-TO-DATE PERFORMANCE
+1.57% -
1 YEAR PERFORMANCE
+6.98%
PhenixFIN Corporation 5.25% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 0 | $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 | 0 | $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 | 4,301 | $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 | 2,211 | $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 | 2,311 | $95.74 M |
| 09/11/2024 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 1,125 | $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 | 319 | $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 |
| 08/23/2024 | $22.27 | $22.22 (-0.22%) | $22.27 | $22.03 | 8,600 | $95.41 M |
| 08/22/2024 | $22.38 | $22.22 (-0.71%) | $22.40 | $22.21 | 5,502 | $95.41 M |
| 08/21/2024 | $22.30 | $22.37 (0.31%) | $22.37 | $22.30 | 2,722 | $95.41 M |
| 08/20/2024 | $22.15 | $22.36 (0.95%) | $22.36 | $22.05 | 3,100 | $95.41 M |
| 08/19/2024 | $22.26 | $22.15 (-0.49%) | $22.26 | $22.12 | 5,200 | $95.43 M |
| 08/16/2024 | $22.34 | $22.34 (0%) | $22.34 | $22.34 | 0 | $95.01 M |
| 08/15/2024 | $22.34 | $22.34 (0%) | $22.34 | $22.34 | 0 | $95.84 M |
| 08/14/2024 | $22.09 | $22.34 (1.13%) | $22.34 | $21.97 | 6,200 | |
| 08/13/2024 | $22.30 | $22.18 (-0.54%) | $22.30 | $22.03 | 3,937 | |
| 08/12/2024 | $22.23 | $22.23 (0%) | $22.23 | $22.07 | 3,526 | |
| 08/09/2024 | $22.30 | $22.10 (-0.9%) | $22.30 | $22.10 | 4,900 | |
| 08/08/2024 | $22.19 | $22.19 (0%) | $22.19 | $22.19 | 1,200 | |
| 08/07/2024 | $22.30 | $22.20 (-0.45%) | $22.30 | $22.20 | 1,532 | |
| 08/06/2024 | $22.50 | $22.29 (-0.93%) | $22.50 | $22.27 | 700 | $95.92 M |
| 08/05/2024 | $22.11 | $22.02 (-0.41%) | $22.11 | $22.02 | 600 | $90.91 M |
| 08/02/2024 | $22.25 | $22.26 (0.04%) | $22.41 | $22.25 | 5,630 | $96.16 M |
| 08/01/2024 | $22.40 | $22.21 (-0.85%) | $22.40 | $22.13 | 1,100 | $96.33 M |
| 07/31/2024 | $22.54 | $22.54 (0%) | $22.55 | $22.54 | 934 | $97.31 M |
| 07/30/2024 | $22.55 | $22.55 (0%) | $22.55 | $22.55 | 0 | $96.59 M |
| 07/29/2024 | $22.55 | $22.55 (0%) | $22.55 | $22.55 | 0 | $98.01 M |
| 07/26/2024 | $22.55 | $22.55 (0%) | $22.55 | $22.55 | 0 | $97.60 M |
| 07/25/2024 | $22.51 | $22.55 (0.18%) | $22.55 | $22.51 | 1,003 | $97.51 M |
| 07/24/2024 | $22.48 | $22.49 (0.04%) | $22.49 | $22.48 | 1,001 | $97.00 M |
| 07/23/2024 | $22.20 | $22.18 (-0.09%) | $22.20 | $22.10 | 9,000 | $97.82 M |
| 07/22/2024 | $22.48 | $22.20 (-1.25%) | $22.48 | $22.20 | 7,304 | |
| 07/19/2024 | $22.46 | $22.46 (0%) | $22.46 | $22.46 | 700 | |
| 07/18/2024 | $22.48 | $22.48 (0%) | $22.48 | $22.48 | 424 | $95.81 M |
| 07/17/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 0 | $97.10 M |
| 07/16/2024 | $22.50 | $22.40 (-0.44%) | $22.50 | $22.36 | 2,145 | $96.80 M |
| 07/15/2024 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 0 | $97.08 M |
| 07/12/2024 | $22.50 | $22.50 (0%) | $22.57 | $22.42 | 6,519 | $95.98 M |
| 07/11/2024 | $22.50 | $22.52 (0.09%) | $22.67 | $22.50 | 1,005 | $95.75 M |
| 07/10/2024 | $22.40 | $22.57 (0.76%) | $22.58 | $22.26 | 17,000 | |
| 07/09/2024 | $22.40 | $22.40 (0%) | $22.45 | $22.31 | 2,600 | $96.29 M |
| 07/08/2024 | $22.38 | $22.44 (0.27%) | $22.48 | $22.38 | 3,738 | $97.25 M |
| 07/05/2024 | $22.30 | $22.30 (0%) | $22.30 | $22.30 | 300 | $96.39 M |