PhenixFIN (PFX) Stock Chart & Stock Price History

→ Could Bitcoin Literally FORCE This Crypto To Rocket Up? (From Paradigm Press) (Ad)

Free PFX Stock Alerts

$43.80

+0.80 (+1.86%)

(As of 04/17/2024 ET)

Compare

Stock Analysis Chart Dividend Earnings Financials Headlines Insider Trades Ownership Social Media

PhenixFIN Stock Price Performance

5 Day Performance: -0.88%
1 Month Performance: -3.31%
3 Month Performance: +0.50%
6 Month Performance: +18.60%
Year-To-Date Performance: +3.68%
1 Year Performance: +22.41%

Receive PFX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PhenixFIN and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

PFX Stock Chart for Wednesday, April, 17, 2024

PhenixFIN Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$43.17	$43.80 +1.46%	$43.80	$43.45	1,437 shs	$90.23 million
04/16/2024	$43.60	$43.17 -0.99%	$43.94	$43.00	1,940 shs	$88.93 million
04/15/2024	$44.25	$43.60 -1.47%	$44.35	$43.54	3,610 shs	$89.82 million
04/12/2024	$44.25	$44.19 -0.14%	$44.19	$44.19	276 shs	$91.03 million
04/11/2024	$43.57	$44.25 +1.56%	$45.00	$44.10	2,398 shs	$91.16 million
04/10/2024	$43.05	$43.57 +1.21%	$43.57	$43.50	295 shs	$89.75 million
Get the Latest News and Ratings for PFX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for PhenixFIN and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$44.01	$43.05 -2.18%	$44.09	$43.05	754 shs	$88.68 million
04/08/2024	$43.96	$44.01 +0.11%	$44.01	$44.01	213 shs	$90.66 million
04/05/2024	$43.64	$43.96 +0.73%	$43.96	$42.65	949 shs	$90.56 million
04/04/2024	$43.64	$43.64	$43.64	$43.64	49 shs	$89.90 million
04/03/2024	$43.64	$43.64	$43.64	$43.64	49 shs	$89.90 million
04/02/2024	$43.64	$43.64	$44.05	$43.05	1,775 shs	$89.90 million
04/01/2024	$44.10	$43.64 -1.04%	$44.05	$43.05	1,775 shs	$89.90 million
03/29/2024	$44.10	$44.10	$44.10	$44.10	277 shs	$90.85 million
03/28/2024	$44.07	$44.10 +0.07%	$44.10	$44.10	277 shs	$90.85 million
03/27/2024	$44.04	$44.07 +0.07%	$44.07	$42.63	1,147 shs	$90.78 million
03/26/2024	$44.00	$44.04 +0.09%	$44.04	$44.04	453 shs	$90.74 million
03/25/2024	$44.96	$44.00 -2.12%	$44.50	$44.00	1,914 shs	$90.64 million
03/22/2024	$45.15	$44.77 -0.84%	$45.10	$44.77	557 shs	$92.23 million
03/21/2024	$44.78	$45.15 +0.83%	$45.18	$45.14	1,236 shs	$93.01 million
03/20/2024	$45.03	$44.78 -0.56%	$44.78	$44.78	333 shs	$92.25 million
03/19/2024	$44.80	$45.03 +0.51%	$45.03	$45.03	364 shs	$92.76 million
03/18/2024	$45.30	$44.80 -1.10%	$44.98	$44.76	602 shs	$92.29 million
03/15/2024	$45.30	$45.30	$45.30	$45.30	95 shs	$93.31 million
03/14/2024	$45.02	$45.30 +0.62%	$45.30	$45.00	2,295 shs	$93.31 million
03/13/2024	$45.02	$45.02	$45.02	$45.02	263 shs	$92.74 million
03/12/2024	$45.02	$45.02	$45.02	$45.02	255 shs	$92.74 million
03/11/2024	$44.63	$45.02 +0.87%	$45.49	$44.73	3,393 shs	$92.74 million
03/08/2024	$45.02	$44.63 -0.87%	$45.06	$44.63	4,443 shs	$91.94 million
03/07/2024	$45.00	$45.02 +0.04%	$45.07	$44.99	5,453 shs	$92.74 million
03/06/2024	$45.00	$45.00	$45.25	$44.83	30,113 shs	$92.70 million
03/05/2024	$45.48	$45.00 -1.06%	$45.44	$44.56	47,162 shs	$92.70 million
03/04/2024	$45.48	$45.48	$45.48	$45.48	279 shs	$93.69 million
03/01/2024	$44.81	$45.48 +1.49%	$45.48	$45.03	28,893 shs	$93.69 million
02/29/2024	$44.92	$44.81 -0.24%	$44.81	$44.81	659 shs	$92.32 million
02/28/2024	$45.00	$44.92 -0.18%	$45.49	$44.78	493 shs	$92.54 million
02/27/2024	$44.30	$45.00 +1.58%	$45.00	$43.46	3,905 shs	$92.70 million
02/26/2024	$44.30	$44.30 +0.01%	$44.30	$43.89	917 shs	$91.26 million
02/23/2024	$44.50	$44.29 -0.47%	$44.76	$44.29	3,041 shs	$91.24 million
02/22/2024	$44.54	$44.50 -0.09%	$44.96	$44.05	808 shs	$91.67 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/21/2024	$44.50	$44.54 +0.09%	$45.00	$44.50	1,443 shs	$91.75 million
02/20/2024	$44.87	$44.50 -0.82%	$44.50	$44.50	422 shs	$91.67 million
02/19/2024	$44.87	$44.87 0.00%	$44.96	$44.40	1,800 shs	$92.43 million
02/16/2024	$44.62	$44.55 -0.16%	$44.96	$44.40	1,861 shs	$91.77 million
02/15/2024	$44.75	$44.62 -0.29%	$44.96	$44.53	550 shs	$91.92 million
02/14/2024	$44.54	$44.75 +0.46%	$44.96	$44.55	882 shs	$92.19 million
02/13/2024	$44.75	$44.54 -0.46%	$45.00	$44.50	1,433 shs	$91.76 million
02/12/2024	$44.75	$44.75	$44.93	$44.50	2,204 shs	$92.19 million
02/09/2024	$45.00	$44.75 -0.56%	$44.88	$44.00	2,525 shs	$92.19 million
02/08/2024	$45.20	$45.00 -0.44%	$45.00	$45.00	172 shs	$92.70 million
02/07/2024	$45.00	$45.20 +0.44%	$45.20	$45.20	231 shs	$93.11 million
02/06/2024	$45.02	$45.00 -0.04%	$45.13	$45.00	570 shs	$92.70 million
02/05/2024	$45.19	$45.02 -0.38%	$45.23	$45.02	375 shs	$92.74 million
02/02/2024	$45.24	$45.01 -0.51%	$45.16	$45.01	587 shs	$92.72 million
02/01/2024	$45.01	$45.24 +0.51%	$45.24	$45.01	524 shs	$93.19 million
01/31/2024	$45.00	$45.01 +0.02%	$45.18	$44.85	3,121 shs	$92.72 million
01/30/2024	$45.37	$45.00 -0.82%	$45.07	$44.99	3,113 shs	$93.15 million
01/29/2024	$45.00	$45.37 +0.82%	$45.40	$45.14	2,244 shs	$94.05 million
01/26/2024	$44.75	$45.00 +0.56%	$45.50	$44.92	4,986 shs	$93.15 million
01/25/2024	$44.58	$44.75 +0.39%	$44.95	$44.33	444 shs	$92.77 million
01/24/2024	$44.90	$44.58 -0.72%	$44.58	$44.57	447 shs	$92.27 million
01/23/2024	$44.56	$44.90 +0.76%	$45.19	$43.85	21,710 shs	$92.94 million
01/22/2024	$44.74	$44.56 -0.40%	$44.80	$44.50	992 shs	$92.24 million
01/19/2024	$44.31	$44.74 +0.96%	$45.50	$44.11	3,722 shs	$92.61 million
01/18/2024	$43.58	$44.31 +1.68%	$44.31	$43.51	10,748 shs	$91.72 million
01/17/2024	$43.00	$43.58 +1.35%	$43.58	$42.66	20,098 shs	$90.21 million
01/16/2024	$42.60	$43.00 +0.94%	$43.07	$42.30	7,379 shs	$89.01 million

Related Companies:

This page (NYSE:PFX) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

PhenixFIN (PFX) Stock Chart & Stock Price History

PhenixFIN Stock Price Performance

PFX Stock Chart for Wednesday, April, 17, 2024

PhenixFIN Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info