PhenixFIN Corporation 5.... (PFXNZ)
23.26
-0.19 (-0.81%)
At close: Mar 28, 2025, 3:19 PM
23.26
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
PFXNZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | -0.19 | -0.81% | 105 |
| Mar 27, 2025 | 23.25 | 23.45 | 23.25 | 23.45 | 0.18 | 0.77% | 2,800 |
| Mar 26, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | -0.28 | -1.19% | 213 |
| Mar 25, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 23.50 | 23.55 | 23.50 | 23.55 | 0.03 | 0.13% | 1,722 |
| Mar 21, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 0.22 | 0.94% | 424 |
| Mar 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | -0.03 | -0.13% | 200 |
| Mar 18, 2025 | 23.43 | 23.43 | 23.33 | 23.33 | -0.15 | -0.64% | 1,015 |
| Mar 17, 2025 | 23.48 | 23.50 | 23.48 | 23.48 | 0.01 | 0.04% | 1,300 |
| Mar 14, 2025 | 23.50 | 23.50 | 23.44 | 23.47 | 0.02 | 0.09% | 1,547 |
| Mar 13, 2025 | 23.42 | 23.48 | 23.38 | 23.45 | 0.11 | 0.47% | 2,420 |
| Mar 12, 2025 | 23.36 | 23.41 | 23.34 | 23.34 | 0.00 | 0.00% | 2,248 |
| Mar 11, 2025 | 23.35 | 23.35 | 23.34 | 23.34 | -0.14 | -0.60% | 1,266 |
| Mar 10, 2025 | 23.24 | 23.48 | 23.24 | 23.48 | 0.14 | 0.60% | 1,744 |
| Mar 7, 2025 | 23.39 | 23.43 | 23.34 | 23.34 | -0.05 | -0.21% | 2,800 |
| Mar 6, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 23.28 | 23.39 | 23.28 | 23.39 | 0.04 | 0.17% | 3,732 |
| Mar 4, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09 | 0.39% | 4,000 |
| Mar 3, 2025 | 23.25 | 23.26 | 23.25 | 23.26 | 0.01 | 0.04% | 300 |
| Feb 28, 2025 | 23.27 | 23.27 | 23.20 | 23.25 | 0.00 | 0.00% | 2,421 |
| Feb 27, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | -0.02 | -0.09% | 223 |
| Feb 26, 2025 | 23.23 | 23.27 | 23.23 | 23.27 | 0.00 | 0.00% | 1,412 |
| Feb 25, 2025 | 23.27 | 23.27 | 23.20 | 23.27 | 0.01 | 0.04% | 3,672 |
| Feb 24, 2025 | 23.24 | 23.30 | 23.24 | 23.26 | 0.06 | 0.26% | 2,146 |
| Feb 21, 2025 | 23.06 | 23.20 | 22.95 | 23.20 | 0.10 | 0.43% | 1,200 |
| Feb 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 0.05 | 0.22% | 610 |
| Feb 19, 2025 | 22.90 | 23.05 | 22.90 | 23.05 | 0.14 | 0.61% | 2,829 |
| Feb 18, 2025 | 22.88 | 23.00 | 22.88 | 22.91 | 0.01 | 0.04% | 4,300 |
| Feb 14, 2025 | 22.88 | 23.05 | 22.86 | 22.90 | 0.01 | 0.04% | 12,336 |
| Feb 13, 2025 | 22.89 | 22.89 | 22.83 | 22.89 | 0.07 | 0.31% | 1,500 |
| Feb 12, 2025 | 22.79 | 22.82 | 22.74 | 22.82 | 0.00 | 0.00% | 2,042 |
| Feb 11, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | -0.16 | -0.70% | 395 |
| Feb 10, 2025 | 22.83 | 22.98 | 22.83 | 22.98 | 0.21 | 0.92% | 300 |
| Feb 7, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | -0.42 | -1.81% | 200 |
| Feb 6, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 0.34 | 1.49% | 312 |
| Feb 4, 2025 | 22.85 | 22.85 | 22.74 | 22.85 | 0.00 | 0.00% | 1,911 |
| Feb 3, 2025 | 22.62 | 22.85 | 22.62 | 22.85 | -0.18 | -0.78% | 2,104 |
| Jan 31, 2025 | 23.01 | 23.05 | 23.01 | 23.03 | 0.13 | 0.57% | 6,013 |
| Jan 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 0.03 | 0.13% | 102 |
| Jan 28, 2025 | 22.82 | 23.00 | 22.82 | 22.87 | 0.25 | 1.11% | 7,600 |
| Jan 27, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | -0.21 | -0.92% | 1,484 |
| Jan 24, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 22.64 | 22.83 | 22.58 | 22.83 | 0.20 | 0.88% | 2,307 |
| Jan 22, 2025 | 22.80 | 23.01 | 22.60 | 22.63 | -0.33 | -1.44% | 7,577 |
| Jan 21, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | -0.22 | -0.95% | 215 |
| Jan 17, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 0.00 | 0.00% | 0 |