PhenixFIN Corporation ( PFX) - Price History

Monthly price history for PFX (PhenixFIN Corporation)

Date	Adjusted price	Real price
June 2026	$43.71	$43.71
May 2026	$42.01	$42.01
April 2026	$40.65	$40.72
March 2026	$38.99	$39.06
February 2026	$46.92	$47
January 2026	$44.48	$44.56
December 2025	$44.10	$44.18
November 2025	$42.37	$42.44
October 2025	$43.50	$43.58
September 2025	$47.54	$47.62
August 2025	$48.50	$48.58
July 2025	$49.26	$49.35
June 2025	$50.56	$50.65
May 2025	$48.91	$49
April 2025	$49.66	$49.75
March 2025	$53.90	$54
February 2025	$53.70	$53.79
January 2025	$47.73	$49.25
December 2024	$49.08	$50.64
November 2024	$45.79	$47.25
October 2024	$45.55	$47
September 2024	$46.14	$47.60
August 2024	$45.30	$46.74
July 2024	$46.03	$47.50
June 2024	$45.33	$46.77
May 2024	$43.80	$45.20
April 2024	$42.35	$45
March 2024	$41.50	$44.10
February 2024	$42.17	$44.81
January 2024	$42.36	$45.01
December 2023	$39.76	$42.25
November 2023	$35.64	$37.88
October 2023	$34.82	$37
September 2023	$35.67	$37.90
August 2023	$36.23	$38.50
July 2023	$33.89	$36.01
June 2023	$35.76	$38
May 2023	$32.88	$34.94
April 2023	$34.11	$36.25
March 2023	$34.82	$37
February 2023	$36.73	$39.03
January 2023	$30.82	$32.75
December 2022	$29.22	$31.05
November 2022	$32.23	$34.25
October 2022	$33.31	$35.40
September 2022	$32.82	$34.88
August 2022	$34.87	$37.05
July 2022	$33.79	$35.90
June 2022	$34.22	$36.48
May 2022	$36.16	$38.56
April 2022	$36.68	$39.11
March 2022	$38.36	$40.90
February 2022	$37.33	$39.80
January 2022	$37.75	$40.25
December 2021	$39.23	$41.82
November 2021	$38.38	$40.92
October 2021	$39.45	$42.06
September 2021	$40.24	$42.90
August 2021	$38.61	$41.16
July 2021	$37.64	$40.13
June 2021	$38.27	$40.80
May 2021	$37.77	$40.27
April 2021	$32.34	$34.48
March 2021	$30.88	$32.92
February 2021	$28.61	$30.50
January 2021	$26.63	$28.39
December 2020	$26.55	$28.31
November 2020	$24.20	$25.80
October 2020	$19.37	$20.65
September 2020	$16.72	$17.83
August 2020	$14.77	$15.75
July 2020	$13.25	$14.13
June 2020	$14.35	$0.76
May 2020	$12.57	$0.67
April 2020	$11.06	$0.59
March 2020	$10.90	$0.58
February 2020	$29.26	$1.66
January 2020	$37.90	$2.15
December 2019	$38.43	$2.18
November 2019	$38.43	$2.18
October 2019	$37.61	$2.19
September 2019	$44.48	$2.59
August 2019	$44.14	$2.57
July 2019	$48.09	$2.80
June 2019	$40.19	$2.34
May 2019	$47.75	$2.78
April 2019	$57.54	$3.35
March 2019	$53.41	$3.11
February 2019	$59.42	$3.46
January 2019	$56.46	$3.34
December 2018	$44.96	$2.66
November 2018	$57.12	$3.48
October 2018	$59.91	$3.66
September 2018	$62.53	$3.82
August 2018	$64.30	$4.03
July 2018	$54.90	$3.45
June 2018	$55.22	$3.47
May 2018	$54.75	$3.54
April 2018	$67.59	$4.37
March 2018	$61.55	$3.98
February 2018	$64.03	$4.14
January 2018	$75.80	$5.09
December 2017	$77.74	$5.22
November 2017	$86.67	$5.82
October 2017	$83.24	$5.75
September 2017	$86.43	$5.97
August 2017	$87	$6.01
July 2017	$90.70	$6.43
June 2017	$90.13	$6.39
May 2017	$85.90	$6.09
April 2017	$106.08	$7.72
March 2017	$105.66	$7.69
February 2017	$104.15	$7.58
January 2017	$99.64	$7.46
December 2016	$100.31	$7.51
November 2016	$104.58	$7.83
October 2016	$97.95	$7.54
September 2016	$99.12	$7.63
August 2016	$98.21	$7.56
July 2016	$92.01	$7.29
June 2016	$84.56	$6.70
May 2016	$82.04	$6.50
April 2016	$81.98	$6.80
March 2016	$79.57	$6.60
February 2016	$69.68	$5.78
January 2016	$76.55	$6.69
December 2015	$86.05	$7.52
November 2015	$86.05	$7.52
October 2015	$81.88	$7.45
September 2015	$81.77	$7.44
August 2015	$91	$8.28
July 2015	$92.31	$8.70
June 2015	$94.54	$8.91
May 2015	$99.42	$9.37
April 2015	$96.86	$9.43
March 2015	$93.98	$9.15
February 2015	$97.16	$9.46
January 2015	$87.80	$8.82
December 2014	$91.98	$9.24
November 2014	$111.09	$11.16
October 2014	$112.04	$11.62
September 2014	$113.87	$11.81
August 2014	$123.61	$12.82
July 2014	$117.76	$12.57
June 2014	$122.35	$13.06
May 2014	$116.08	$12.39
April 2014	$118.60	$13.04
March 2014	$123.78	$13.61
February 2014	$127.70	$14.04
January 2014	$122.20	$13.79
December 2013	$122.73	$13.85
November 2013	$126.98	$14.33
October 2013	$120.35	$13.94
September 2013	$119.05	$13.79
August 2013	$113.53	$13.15
July 2013	$122.74	$14.60
June 2013	$114.17	$13.58
May 2013	$122.32	$14.55
April 2013	$127.96	$15.58
March 2013	$130.18	$15.85
February 2013	$123.03	$14.98
January 2013	$121.93	$15.20
December 2012	$116.79	$14.56
November 2012	$109.33	$13.63
October 2012	$112.61	$14.40
September 2012	$110.03	$14.07
August 2012	$102.36	$13.09
July 2012	$94.33	$12.40
June 2012	$91.59	$12.04
May 2012	$84.13	$11.06
April 2012	$83.52	$11.29
March 2012	$83.37	$11.27
February 2012	$81.75	$11.05
January 2012	$80.32	$11.13
December 2011	$75.05	$10.40
November 2011	$67.35	$9.58
October 2011	$65.45	$9.31
September 2011	$70.86	$10.08
August 2011	$74.45	$10.59
July 2011	$71.02	$10.30
June 2011	$80.95	$11.74
May 2011	$80.95	$11.74
April 2011	$79.58	$11.70
March 2011	$82.85	$12.18
February 2011	$81.28	$11.95
January 2011	$81.62	$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