PhenixFIN Corporation - Price History
Monthly price history for PFX (PhenixFIN Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $44.36 | $44.36 |
| April 2024 | $45 | $45 |
| March 2024 | $44.10 | $44.10 |
| February 2024 | $44.81 | $44.81 |
| January 2024 | $45.01 | $45.01 |
| December 2023 | $42.25 | $42.25 |
| November 2023 | $37.88 | $37.88 |
| October 2023 | $37 | $37 |
| September 2023 | $37.90 | $37.90 |
| August 2023 | $38.50 | $38.50 |
| July 2023 | $36.01 | $36.01 |
| June 2023 | $38 | $38 |
| May 2023 | $34.94 | $34.94 |
| April 2023 | $36.25 | $36.25 |
| March 2023 | $37 | $37 |
| February 2023 | $39.03 | $39.03 |
| January 2023 | $32.75 | $32.75 |
| December 2022 | $31.05 | $31.05 |
| November 2022 | $34.25 | $34.25 |
| October 2022 | $35.40 | $35.40 |
| September 2022 | $34.88 | $34.88 |
| August 2022 | $37.05 | $37.05 |
| July 2022 | $35.90 | $35.90 |
| June 2022 | $36.36 | $36.48 |
| May 2022 | $38.43 | $38.56 |
| April 2022 | $38.98 | $39.11 |
| March 2022 | $40.77 | $40.90 |
| February 2022 | $39.67 | $39.80 |
| January 2022 | $40.12 | $40.25 |
| December 2021 | $41.69 | $41.82 |
| November 2021 | $40.78 | $40.92 |
| October 2021 | $41.92 | $42.06 |
| September 2021 | $42.76 | $42.90 |
| August 2021 | $41.02 | $41.16 |
| July 2021 | $40 | $40.13 |
| June 2021 | $40.67 | $40.80 |
| May 2021 | $40.14 | $40.27 |
| April 2021 | $34.37 | $34.48 |
| March 2021 | $32.81 | $32.92 |
| February 2021 | $30.40 | $30.50 |
| January 2021 | $28.30 | $28.39 |
| December 2020 | $28.22 | $28.31 |
| November 2020 | $25.72 | $25.80 |
| October 2020 | $20.59 | $20.65 |
| September 2020 | $17.77 | $17.83 |
| August 2020 | $15.70 | $15.75 |
| July 2020 | $14.08 | $14.13 |
| June 2020 | $15.25 | $0.76 |
| May 2020 | $13.36 | $0.67 |
| April 2020 | $11.76 | $0.59 |
| March 2020 | $11.59 | $0.58 |
| February 2020 | $33.09 | $1.66 |
| January 2020 | $42.86 | $2.15 |
| December 2019 | $43.46 | $2.18 |
| November 2019 | $43.46 | $2.18 |
| October 2019 | $42.54 | $2.19 |
| September 2019 | $50.31 | $2.59 |
| August 2019 | $49.92 | $2.57 |
| July 2019 | $54.39 | $2.80 |
| June 2019 | $45.45 | $2.34 |
| May 2019 | $54 | $2.78 |
| April 2019 | $65.07 | $3.35 |
| March 2019 | $60.41 | $3.11 |
| February 2019 | $67.21 | $3.46 |
| January 2019 | $63.86 | $3.34 |
| December 2018 | $50.86 | $2.66 |
| November 2018 | $64.61 | $3.48 |
| October 2018 | $67.76 | $3.66 |
| September 2018 | $70.72 | $3.82 |
| August 2018 | $72.73 | $4.03 |
| July 2018 | $62.10 | $3.45 |
| June 2018 | $62.46 | $3.47 |
| May 2018 | $61.93 | $3.54 |
| April 2018 | $76.45 | $4.37 |
| March 2018 | $69.62 | $3.98 |
| February 2018 | $72.42 | $4.14 |
| January 2018 | $85.74 | $5.09 |
| December 2017 | $87.93 | $5.22 |
| November 2017 | $98.03 | $5.82 |
| October 2017 | $94.16 | $5.75 |
| September 2017 | $97.76 | $5.97 |
| August 2017 | $98.41 | $6.01 |
| July 2017 | $102.59 | $6.43 |
| June 2017 | $101.95 | $6.39 |
| May 2017 | $97.16 | $6.09 |
| April 2017 | $119.98 | $7.72 |
| March 2017 | $119.52 | $7.69 |
| February 2017 | $117.81 | $7.58 |
| January 2017 | $112.70 | $7.46 |
| December 2016 | $113.46 | $7.51 |
| November 2016 | $118.30 | $7.83 |
| October 2016 | $110.79 | $7.54 |
| September 2016 | $112.11 | $7.63 |
| August 2016 | $111.08 | $7.56 |
| July 2016 | $104.08 | $7.29 |
| June 2016 | $95.65 | $6.70 |
| May 2016 | $92.80 | $6.50 |
| April 2016 | $92.73 | $6.80 |
| March 2016 | $90 | $6.60 |
| February 2016 | $78.82 | $5.78 |
| January 2016 | $86.59 | $6.69 |
| December 2015 | $97.33 | $7.52 |
| November 2015 | $97.33 | $7.52 |
| October 2015 | $92.61 | $7.45 |
| September 2015 | $92.49 | $7.44 |
| August 2015 | $102.93 | $8.28 |
| July 2015 | $104.41 | $8.70 |
| June 2015 | $106.93 | $8.91 |
| May 2015 | $112.46 | $9.37 |
| April 2015 | $109.56 | $9.43 |
| March 2015 | $106.30 | $9.15 |
| February 2015 | $109.90 | $9.46 |
| January 2015 | $99.31 | $8.82 |
| December 2014 | $104.04 | $9.24 |
| November 2014 | $125.65 | $11.16 |
| October 2014 | $126.73 | $11.62 |
| September 2014 | $128.80 | $11.81 |
| August 2014 | $139.81 | $12.82 |
| July 2014 | $133.20 | $12.57 |
| June 2014 | $138.40 | $13.06 |
| May 2014 | $131.30 | $12.39 |
| April 2014 | $134.15 | $13.04 |
| March 2014 | $140.02 | $13.61 |
| February 2014 | $144.44 | $14.04 |
| January 2014 | $138.22 | $13.79 |
| December 2013 | $138.82 | $13.85 |
| November 2013 | $143.63 | $14.33 |
| October 2013 | $136.13 | $13.94 |
| September 2013 | $134.66 | $13.79 |
| August 2013 | $128.41 | $13.15 |
| July 2013 | $138.84 | $14.60 |
| June 2013 | $129.14 | $13.58 |
| May 2013 | $138.36 | $14.55 |
| April 2013 | $144.74 | $15.58 |
| March 2013 | $147.24 | $15.85 |
| February 2013 | $139.16 | $14.98 |
| January 2013 | $137.91 | $15.20 |
| December 2012 | $132.11 | $14.56 |
| November 2012 | $123.67 | $13.63 |
| October 2012 | $127.37 | $14.40 |
| September 2012 | $124.46 | $14.07 |
| August 2012 | $115.79 | $13.09 |
| July 2012 | $106.69 | $12.40 |
| June 2012 | $103.60 | $12.04 |
| May 2012 | $95.16 | $11.06 |
| April 2012 | $94.47 | $11.29 |
| March 2012 | $94.31 | $11.27 |
| February 2012 | $92.46 | $11.05 |
| January 2012 | $90.84 | $11.13 |
| December 2011 | $84.89 | $10.40 |
| November 2011 | $76.18 | $9.58 |
| October 2011 | $74.03 | $9.31 |
| September 2011 | $80.15 | $10.08 |
| August 2011 | $84.21 | $10.59 |
| July 2011 | $80.33 | $10.30 |
| June 2011 | $91.56 | $11.74 |
| May 2011 | $91.56 | $11.74 |
| April 2011 | $90.02 | $11.70 |
| March 2011 | $93.71 | $12.18 |
| February 2011 | $91.94 | $11.95 |
| January 2011 | $92.32 | $12 |
| December 2010 | $11.65 | $19.02 |
| November 2010 | $11.52 | $18.81 |
| October 2010 | $11.42 | $18.65 |
| September 2010 | $11.34 | $18.99 |
| August 2010 | $9.98 | $16.71 |
| July 2010 | $9.56 | $16 |
| June 2010 | $9.91 | $17.05 |
| May 2010 | $10.29 | $17.71 |
| April 2010 | $11.72 | $20.17 |
| March 2010 | $10.45 | $18.45 |
| February 2010 | $9.27 | $16.36 |
| January 2010 | $10.38 | $18.32 |
| December 2009 | $10.50 | $19.01 |
| November 2009 | $10.16 | $18.40 |
| October 2009 | $10.07 | $18.23 |
| September 2009 | $9.06 | $16.86 |
| August 2009 | $8.19 | $15.25 |
| July 2009 | $6.44 | $11.99 |
| June 2009 | $5.44 | $10.66 |
| May 2009 | $6 | $11.75 |
| April 2009 | $4.59 | $9 |
| March 2009 | $3.71 | $7.70 |
| February 2009 | $2.38 | $4.95 |
| January 2009 | $4.65 | $9.66 |
| December 2008 | $3 | $6.70 |
| November 2008 | $2.95 | $6.60 |
| October 2008 | $7.16 | $16 |
| September 2008 | $6.62 | $15.23 |
| August 2008 | $8.25 | $19 |
| July 2008 | $7.86 | $18.10 |
| June 2008 | $7.66 | $18.10 |
| May 2008 | $8.47 | $20.02 |
| April 2008 | $9.01 | $21.29 |
| March 2008 | $8.70 | $21.04 |
| February 2008 | $9.77 | $23.61 |
| January 2008 | $9.51 | $23 |
| December 2007 | $9.37 | $23.15 |
| November 2007 | $8 | $19.75 |
| October 2007 | $9.82 | $24.25 |
| September 2007 | $9.60 | $24.16 |
| August 2007 | $9.63 | $24.26 |
| July 2007 | $9.93 | $25.01 |
| June 2007 | $9.87 | $25.33 |
| May 2007 | $9.84 | $25.25 |
| April 2007 | $9.80 | $25.15 |
| March 2007 | $9.70 | $25.35 |
| February 2007 | $9.64 | $25.20 |
| January 2007 | $9.59 | $25.05 |
| December 2006 | $9.50 | $25.29 |
| November 2006 | $9.43 | $25.11 |
| October 2006 | $9.41 | $25.06 |
| September 2006 | $9.32 | $25.28 |
| August 2006 | $9.25 | $25.08 |
| July 2006 | $9.21 | $24.99 |
| June 2006 | $9.03 | $24.96 |
| May 2006 | $9.02 | $24.92 |
| April 2006 | $9.01 | $24.90 |
| March 2006 | $9.03 | $25.43 |
| February 2006 | $8.98 | $25.29 |
| January 2006 | $8.96 | $25.23 |
| December 2005 | $8.77 | $25.16 |
| November 2005 | $8.79 | $25.22 |
| October 2005 | $8.79 | $25.20 |
| September 2005 | $8.80 | $25.72 |
| August 2005 | $8.85 | $25.85 |
| July 2005 | $8.79 | $25.69 |
| June 2005 | $8.60 | $25.60 |
| May 2005 | $8.63 | $25.66 |
| April 2005 | $8.59 | $25.55 |
| March 2005 | $8.37 | $25.37 |
| February 2005 | $8.54 | $25.89 |
| January 2005 | $8.56 | $25.93 |
| December 2004 | $8.43 | $26.01 |
| November 2004 | $8.44 | $26.05 |
| October 2004 | $8.33 | $25.71 |
| September 2004 | $8.28 | $26 |
| August 2004 | $8.18 | $25.69 |
| July 2004 | $8.04 | $25.25 |
| June 2004 | $7.67 | $24.57 |
| May 2004 | $7.71 | $24.70 |
| April 2004 | $7.81 | $25 |
| March 2004 | $8.05 | $26.25 |
| February 2004 | $7.96 | $25.95 |
| January 2004 | $8.04 | $26.20 |
| December 2003 | $7.84 | $26.03 |
| November 2003 | $7.71 | $25.60 |
| October 2003 | $7.65 | $25.41 |
| September 2003 | $7.53 | $25.46 |
| August 2003 | $7.44 | $25.15 |
| July 2003 | $7.78 | $26.30 |
| June 2003 | $7.61 | $26.20 |
| May 2003 | $7.33 | $25.23 |
| April 2003 | $7.22 | $24.85 |
| March 2003 | $6.93 | $24.31 |
| February 2003 | $6.75 | $23.70 |
| January 2003 | $6.80 | $23.85 |
| December 2002 | $6.11 | $21.90 |
| November 2002 | $6.92 | $24.79 |
| October 2002 | $6.89 | $24.70 |
| September 2002 | $6.97 | $25.43 |
| August 2002 | $6.88 | $25.11 |
| July 2002 | $6.65 | $24.29 |
| June 2002 | $6.75 | $25.11 |
| May 2002 | $6.70 | $24.91 |
| April 2002 | $6.63 | $24.65 |
| March 2002 | $6.57 | $25 |
| February 2002 | $6.61 | $25.15 |
| January 2002 | $6.61 | $25.15 |
PFX
Price: $44.36
52 week price:
Payout Ratio Range:
Earnings Per Share: 13.18 USD
P/E Ratio: 3.51
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 1100
Market Capitalization: 90.6 million
Average Dividend Frequency: 5