Skip to main content

Phenixfin Corp Pr (NQ: PFX )

47.49 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 46.80 47.49 46.54 47.49 4,570 +0.34(+0.73%)
Jul 30, 2024 47.40 47.40 47.15 47.15 1,652 -0.69(-1.44%)
Jul 29, 2024 47.94 47.98 47.84 47.84 1,444 +0.20(+0.42%)
Jul 26, 2024 47.50 47.64 47.50 47.64 1,177 +0.04(+0.08%)
Jul 25, 2024 47.58 47.60 47.26 47.60 1,606 +0.25(+0.54%)
Jul 24, 2024 47.50 47.50 47.09 47.35 1,106 -0.40(-0.84%)
Jul 23, 2024 47.25 47.74 47.25 47.74 890 +0.97(+2.08%)
Jul 18, 2024 46.77 96 -0.63(-1.33%)
Jul 17, 2024 47.40 47.40 47.40 47.40 146 +0.15(+0.33%)
Jul 16, 2024 47.25 47.25 47.25 47.25 296 -0.14(-0.29%)
Jul 15, 2024 47.13 47.38 47.13 47.38 422 +0.53(+1.14%)
Jul 12, 2024 47.33 47.33 46.85 46.85 1,080 +0.11(+0.24%)
Jul 11, 2024 46.74 46.74 46.74 46.74 175 -0.26(-0.55%)
Jul 09, 2024 47.00 366 -0.47(-0.99%)
Jul 08, 2024 46.44 47.47 46.44 47.47 627 +0.42(+0.89%)
Jul 05, 2024 46.25 47.05 46.25 47.05 907 +0.55(+1.19%)
Jul 03, 2024 46.50 46.50 46.50 46.50 335 +0.32(+0.69%)
Jul 02, 2024 46.15 46.18 46.15 46.18 812 -0.42(-0.90%)
Jul 01, 2024 46.77 46.80 46.60 46.60 4,449 -0.17(-0.36%)
Jun 28, 2024 46.92 46.98 46.74 46.77 733 -0.53(-1.12%)
Jun 27, 2024 47.50 47.50 46.89 47.30 2,000 +0.38(+0.82%)
Jun 26, 2024 48.00 48.00 46.92 46.92 1,332 -0.47(-1.00%)
Jun 25, 2024 46.64 47.39 46.64 47.39 419 +0.37(+0.79%)
Jun 24, 2024 47.02 47.02 47.02 47.02 543 -0.41(-0.87%)
Jun 21, 2024 47.44 47.44 47.44 47.44 342 +1.45(+3.16%)
Jun 20, 2024 45.95 46.18 45.95 45.98 1,536 -0.29(-0.62%)
Jun 18, 2024 45.12 46.44 45.04 46.27 788 +1.03(+2.27%)
Jun 17, 2024 44.96 45.25 44.96 45.24 941 +0.12(+0.27%)
Jun 14, 2024 44.99 45.12 44.99 45.12 1,926 +0.28(+0.62%)
Jun 13, 2024 44.58 44.84 44.58 44.84 725 -0.41(-0.91%)
Jun 12, 2024 45.00 45.25 44.83 45.25 2,916 +0.47(+1.04%)
Jun 10, 2024 44.78 347 -0.42(-0.92%)
Jun 07, 2024 44.44 45.24 44.44 45.20 689 +0.35(+0.77%)
Jun 06, 2024 44.49 44.85 44.49 44.85 402 -0.33(-0.72%)
Jun 05, 2024 45.19 45.19 45.15 45.18 856 +0.18(+0.40%)
Jun 04, 2024 44.82 45.20 44.82 45.00 877 +0.47(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.