Phenixfin Corp Pr (NQ: PFX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2023 | 33.97 | 154 | -0.55(-1.59%) | |||
| May 23, 2023 | 35.00 | 35.12 | 34.51 | 34.51 | 9,522 | -0.58(-1.66%) |
| May 16, 2023 | 35.10 | 299 | +0.10(+0.28%) | |||
| May 15, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 865 | +0.96(+2.83%) |
| May 12, 2023 | 34.08 | 34.08 | 33.05 | 34.04 | 576 | -0.25(-0.74%) |
| May 10, 2023 | 34.29 | 252 | -1.15(-3.24%) | |||
| May 08, 2023 | 35.44 | 166 | +0.19(+0.55%) | |||
| Apr 28, 2023 | 35.24 | 238 | +0.37(+1.06%) | |||
| Apr 26, 2023 | 34.87 | 154 | +0.85(+2.49%) | |||
| Apr 25, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 494 | -1.70(-4.76%) |
| Apr 21, 2023 | 35.73 | 120 | +1.70(+5.00%) | |||
| Apr 19, 2023 | 34.03 | 69 | -0.76(-2.18%) | |||
| Apr 17, 2023 | 34.79 | 270 | -0.17(-0.47%) | |||
| Apr 14, 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 735 | +0.66(+1.93%) |
| Apr 13, 2023 | 35.97 | 35.97 | 34.29 | 34.29 | 1,565 | -0.47(-1.34%) |
| Apr 12, 2023 | 35.09 | 35.20 | 34.76 | 34.76 | 706 | -0.38(-1.09%) |
| Apr 05, 2023 | 35.14 | 16 | -0.59(-1.65%) | |||
| Apr 04, 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 901 | +0.43(+1.20%) |
| Apr 03, 2023 | 35.16 | 35.97 | 35.16 | 35.30 | 735 | -0.67(-1.86%) |
| Mar 28, 2023 | 35.97 | 14 | +0.72(+2.03%) | |||
| Mar 23, 2023 | 35.26 | 172 | +0.94(+2.73%) | |||
| Mar 22, 2023 | 34.12 | 34.32 | 33.99 | 34.32 | 1,251 | -1.34(-3.75%) |
| Mar 20, 2023 | 35.66 | 355 | -0.44(-1.22%) | |||
| Mar 17, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 590 | -0.13(-0.36%) |
| Mar 16, 2023 | 36.55 | 36.55 | 36.23 | 36.23 | 533 | +0.41(+1.15%) |
| Mar 13, 2023 | 35.82 | 79 | -1.18(-3.18%) | |||
| Mar 10, 2023 | 36.48 | 38.20 | 36.48 | 36.99 | 2,959 | -0.19(-0.52%) |
| Mar 09, 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 944 | +0.14(+0.37%) |
| Mar 08, 2023 | 37.00 | 37.05 | 36.99 | 37.05 | 3,057 | +0.06(+0.16%) |
| Mar 07, 2023 | 36.98 | 37.72 | 36.98 | 36.99 | 5,404 | -0.24(-0.65%) |
| Mar 06, 2023 | 37.13 | 37.24 | 37.13 | 37.24 | 830 | -0.44(-1.16%) |
| Mar 03, 2023 | 37.02 | 37.68 | 37.02 | 37.67 | 877 | +0.05(+0.13%) |
| Mar 02, 2023 | 35.00 | 37.99 | 35.00 | 37.62 | 2,494 | -0.43(-1.12%) |
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.
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.