PhenixFIN Corporation 5.2... (PFXNZ)
NASDAQ: PFXNZ
· Real-Time Price · USD
23.46
0.03 (0.13%)
At close: Aug 14, 2025, 12:46 PM
23.46
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
PFXNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.43 | 23.46 | 23.43 | 23.46 | 23.46 | 0.13% | 420 |
| Aug 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.00% | 3 |
| Aug 12, 2025 | 23.44 | 23.44 | 23.43 | 23.43 | 23.43 | 0.04% | 723 |
| Aug 11, 2025 | 23.46 | 23.50 | 23.42 | 23.42 | 23.42 | -0.21% | 4,600 |
| Aug 8, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | 50 |
| Aug 7, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.30% | 536 |
| Aug 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | 1 |
| Aug 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | 1 |
| Aug 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | 231 |
| Aug 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | 45 |
| Jul 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | 383 |
| Jul 30, 2025 | 23.37 | 23.40 | 23.37 | 23.40 | 23.40 | 0.00% | 500 |
| Jul 29, 2025 | 23.37 | 23.42 | 23.36 | 23.40 | 23.40 | 0.17% | 1,322 |
| Jul 28, 2025 | 23.35 | 23.49 | 23.35 | 23.36 | 23.36 | 0.30% | 7,000 |
| Jul 25, 2025 | 23.35 | 23.35 | 23.29 | 23.29 | 23.29 | -0.13% | 2,754 |
| Jul 24, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.00% | 500 |
| Jul 23, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.04% | 200 |
| Jul 22, 2025 | 23.35 | 23.35 | 23.33 | 23.33 | 23.33 | 0.26% | 729 |
| Jul 21, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.34% | 321 |
| Jul 18, 2025 | 23.25 | 23.35 | 23.25 | 23.35 | 23.35 | 0.69% | 2,000 |