PFX - PhenixFIN Corp
40.06
-1.990 -4.968%
Share volume: 5,136
Last Updated: 03-06-2026
Financial Services/Closed-End Fund - Equity:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$42.05
-1.99
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $41.89 | $41.89 | $43.55 | $43.55 | $39.16 | $39.16 | $40.06 | $40.06 | 5,136 | $5,136.00 |
| 03-05-2026 | $42.69 | $42.69 | $42.69 | $42.69 | $42.05 | $42.05 | $42.05 | $42.05 | 864 | $864.00 |
| 03-04-2026 | $43.01 | $43.01 | $43.43 | $43.43 | $42.01 | $42.01 | $43.43 | $43.43 | 2,657 | $2,657.00 |
| 03-03-2026 | $42.55 | $42.55 | $44.55 | $44.55 | $41.00 | $41.00 | $41.00 | $41.00 | 17,325 | $17,325.00 |
| 03-02-2026 | $44.08 | $44.08 | $44.38 | $44.38 | $41.61 | $41.61 | $43.46 | $43.46 | 5,660 | $5,660.00 |
| 02-27-2026 | $46.97 | $46.97 | $48.30 | $48.30 | $44.43 | $44.43 | $47.00 | $47.00 | 6,866 | $6,866.00 |
| 02-26-2026 | $48.44 | $48.44 | $48.44 | $48.44 | $45.00 | $45.00 | $47.00 | $47.00 | 887 | $887.00 |
| 02-25-2026 | $47.08 | $47.08 | $47.08 | $47.08 | $42.70 | $42.70 | $45.63 | $45.63 | 5,595 | $5,595.00 |
| 02-24-2026 | $46.88 | $46.88 | $48.88 | $48.88 | $45.52 | $45.52 | $45.75 | $45.75 | 67,184 | $67,184.00 |
| 02-23-2026 | $43.48 | $43.48 | $53.00 | $53.00 | $43.48 | $43.48 | $46.49 | $46.49 | 16,407 | $16,407.00 |