5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
+3.25%
6 MONTH PERFORMANCE
+3.02%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
+3.90%
PhenixFIN Corporation 5.25% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $23.02 | $23.18 (0.7%) | $23.18 | $23.02 | 965 | $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 | 2,916 | $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 |
| 12/11/2024 | $22.85 | $22.65 (-0.88%) | $22.85 | $22.65 | 4,500 | $94.93 M |
| 12/10/2024 | $22.85 | $22.85 (0%) | $22.89 | $22.78 | 2,900 | $95.39 M |
| 12/09/2024 | $22.89 | $22.89 (0%) | $22.89 | $22.89 | 0 | $94.18 M |
| 12/06/2024 | $22.84 | $22.89 (0.22%) | $22.89 | $22.80 | 1,047 | $94.99 M |
| 12/05/2024 | $22.90 | $22.90 (0%) | $22.91 | $22.85 | 2,212 | $96.95 M |
| 12/04/2024 | $22.80 | $22.80 (0%) | $22.85 | $22.80 | 2,995 | $96.95 M |
| 12/03/2024 | $22.73 | $22.73 (0%) | $22.80 | $22.73 | 500 | $97.05 M |
| 12/02/2024 | $22.84 | $22.75 (-0.39%) | $22.84 | $22.65 | 1,130 | $95.43 M |
| 11/29/2024 | $22.84 | $22.84 (0%) | $22.84 | $22.84 | 0 | $95.43 M |
| 11/27/2024 | $22.84 | $22.84 (0%) | $22.84 | $22.84 | 101 | $95.43 M |
| 11/26/2024 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 0 | $94.40 M |
| 11/25/2024 | $22.76 | $22.80 (0.18%) | $22.85 | $22.76 | 1,900 | $94.42 M |
| 11/22/2024 | $22.85 | $22.85 (0%) | $22.85 | $22.85 | 0 | $93.48 M |
| 11/21/2024 | $22.79 | $22.85 (0.26%) | $22.85 | $22.79 | 1,500 | $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 |