5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
+2.59%
YEAR-TO-DATE PERFORMANCE
+2.59%
1 YEAR PERFORMANCE
+4.23%
PhenixFIN Corporation 5.25% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 1.98 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 | 2.20 K | $98.89 M |
| 05/09/2025 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 0 | $99.47 M |
| 05/08/2025 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 8 | $99.47 M |
| 05/07/2025 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 0 | $99.47 M |
| 05/06/2025 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 935 | $99.47 M |
| 05/05/2025 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 438 | $98.97 M |
| 05/02/2025 | $22.98 | $22.98 (0%) | $22.98 | $22.98 | 209 | $100.48 M |
| 05/01/2025 | $23.01 | $23.01 (0%) | $23.01 | $23.01 | 0 | $100.48 M |
| 04/30/2025 | $23.01 | $23.01 (0%) | $23.01 | $23.01 | 0 | $100.48 M |
| 04/29/2025 | $23.01 | $23.01 (0%) | $23.01 | $23.01 | 210 | $100.48 M |
| 04/28/2025 | $23.05 | $23.00 (-0.22%) | $23.05 | $23.00 | 510 | $100.48 M |
| 04/25/2025 | $22.98 | $23.06 (0.35%) | $23.06 | $22.98 | 1.02 K | $99.88 M |
| 04/24/2025 | $23.01 | $22.97 (-0.17%) | $23.01 | $22.97 | 700 | $103.11 M |
| 04/23/2025 | $22.94 | $22.94 (0%) | $23.00 | $22.93 | 1.11 K | $100.18 M |
| 04/22/2025 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 518 | $101.19 M |
| 04/21/2025 | $22.96 | $22.78 (-0.78%) | $22.96 | $22.78 | 1.70 K | $101.19 M |
| 04/17/2025 | $22.90 | $23.00 (0.44%) | $23.09 | $22.90 | 1.93 K | $101.35 M |
| 04/16/2025 | $23.00 | $22.98 (-0.09%) | $23.07 | $22.95 | 3.10 K | $103.19 M |
| 04/15/2025 | $22.85 | $22.85 (0%) | $22.85 | $22.75 | 2.70 K | $103.19 M |
| 04/14/2025 | $23.25 | $22.95 (-1.29%) | $23.25 | $22.95 | 240 | $103.19 M |
| 04/11/2025 | $23.10 | $22.85 (-1.08%) | $23.10 | $22.85 | 3.52 K | $103.17 M |
| 04/10/2025 | $23.10 | $23.10 (0%) | $23.24 | $23.10 | 2.62 K | $102.95 M |
| 04/09/2025 | $22.72 | $22.72 (0%) | $22.72 | $22.72 | 2.20 K | $101.94 M |
| 04/08/2025 | $23.09 | $22.72 (-1.6%) | $23.20 | $22.72 | 2.90 K | $103.01 M |
| 04/07/2025 | $23.43 | $23.12 (-1.32%) | $23.44 | $23.12 | 10.21 K | $103.03 M |
| 04/04/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 332 | $103.74 M |
| 04/03/2025 | $23.40 | $23.51 (0.47%) | $23.53 | $23.30 | 1.20 K | $105.74 M |
| 04/02/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 207 | $105.74 M |
| 04/01/2025 | $23.50 | $23.50 (0%) | $23.53 | $23.50 | 1.13 K | $105.74 M |
| 03/31/2025 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 200 | $109.07 M |
| 03/28/2025 | $23.26 | $23.26 (0%) | $23.26 | $23.26 | 105 | $109.07 M |
| 03/27/2025 | $23.25 | $23.45 (0.86%) | $23.45 | $23.25 | 2.70 K | $107.67 M |
| 03/26/2025 | $23.27 | $23.27 (0%) | $23.27 | $23.27 | 213 | $107.05 M |
| 03/25/2025 | $23.55 | $23.55 (0%) | $23.55 | $23.55 | 0 | $107.05 M |
| 03/24/2025 | $23.50 | $23.55 (0.21%) | $23.55 | $23.50 | 1.72 K | $107.05 M |
| 03/21/2025 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 0 | $107.71 M |
| 03/20/2025 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 424 | $108.44 M |
| 03/19/2025 | $23.30 | $23.30 (0%) | $23.30 | $23.30 | 200 | $108.44 M |
| 03/18/2025 | $23.43 | $23.33 (-0.43%) | $23.43 | $23.33 | 1.02 K | $107.82 M |
| 03/17/2025 | $23.48 | $23.48 (0%) | $23.50 | $23.48 | 1.30 K | $109.09 M |
| 03/14/2025 | $23.50 | $23.47 (-0.13%) | $23.50 | $23.44 | 1.55 K | $109.43 M |
| 03/13/2025 | $23.42 | $23.45 (0.13%) | $23.48 | $23.38 | 2.42 K | $109.43 M |
| 03/12/2025 | $23.36 | $23.34 (-0.09%) | $23.41 | $23.34 | 2.25 K | $109.43 M |
| 03/11/2025 | $23.35 | $23.34 (-0.04%) | $23.35 | $23.34 | 1.10 K | $108.22 M |
| 03/10/2025 | $23.24 | $23.48 (1.03%) | $23.48 | $23.24 | 1.74 K | $107.05 M |
| 03/07/2025 | $23.39 | $23.34 (-0.21%) | $23.43 | $23.34 | 2.80 K | $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 | 3.41 K | $109.84 M |
| 03/04/2025 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 2.00 K | $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 | 2.42 K | $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 | 1.31 K | $104.89 M |
| 02/25/2025 | $23.27 | $23.27 (0%) | $23.27 | $23.20 | 2.60 K | $107.05 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.
