NasdaqGM - Delayed Quote
USD
PhenixFIN Corporation 5.25% Notes due 2028 (PFXNZ)
24.03
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.03
24.03
24.03
24.03
24.03
-
Oct 30, 2026
24.05
24.05
24.03
24.03
24.03
500
Oct 29, 2026
24.06
24.06
24.06
24.06
24.06
1,100
Oct 28, 2026
24.08
24.08
24.08
24.08
24.08
100
Oct 27, 2026
24.07
24.07
24.07
24.07
24.07
400
Oct 26, 2026
24.00
24.06
24.00
24.03
24.03
3,800
Oct 23, 2026
24.00
24.03
24.00
24.00
24.00
6,800
Oct 22, 2026
23.98
24.00
23.98
24.00
24.00
55,100
Oct 21, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 20, 2026
24.00
24.00
24.00
24.00
24.00
3,100
Oct 19, 2026
23.92
23.97
23.92
23.97
23.97
3,200
Oct 16, 2026
23.98
23.99
23.96
23.96
23.96
1,000
Oct 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
24.05
24.05
24.05
24.05
24.05
-
Oct 14, 2026
24.08
24.09
24.05
24.05
23.72
800
Oct 13, 2026
24.03
24.03
24.03
24.03
23.71
200
Oct 12, 2026
24.07
24.07
24.07
24.07
23.74
-
Oct 9, 2026
23.98
24.07
23.96
24.07
23.74
2,600
Oct 8, 2026
23.95
23.95
23.91
23.91
23.58
400
Oct 7, 2026
23.94
23.94
23.94
23.94
23.62
500
Oct 6, 2026
23.93
23.97
23.93
23.97
23.64
500
Oct 5, 2026
23.94
23.94
23.92
23.94
23.61
700
Oct 2, 2026
24.10
24.10
23.95
23.95
23.62
24,400
Oct 1, 2026
24.00
24.04
24.00
24.04
23.71
500
Sep 30, 2026
24.03
24.04
23.95
24.00
23.68
1,800
Sep 29, 2026
23.92
23.92
23.92
23.92
23.59
100
Sep 28, 2026
24.04
24.04
24.04
24.04
23.71
-
Sep 25, 2026
24.04
24.04
24.04
24.04
23.71
400
Sep 24, 2026
24.05
24.20
23.90
23.90
23.57
32,200
Sep 23, 2026
24.20
24.20
24.20
24.20
23.87
-
Sep 22, 2026
24.20
24.20
24.19
24.20
23.87
2,200
Sep 21, 2026
24.09
24.10
24.09
24.10
23.77
800
Sep 18, 2026
23.99
23.99
23.99
23.99
23.66
-
Sep 17, 2026
24.03
24.03
23.99
23.99
23.66
2,300
Sep 16, 2026
24.08
24.08
24.08
24.08
23.75
-
Sep 15, 2026
24.08
24.08
24.08
24.08
23.75
400
Sep 14, 2026
23.98
23.98
23.97
23.97
23.64
300
Sep 11, 2026
24.00
24.00
24.00
24.00
23.67
1,500
Sep 10, 2026
23.99
24.00
23.99
24.00
23.67
1,100
Sep 9, 2026
24.00
24.00
23.96
23.96
23.63
500
Sep 8, 2026
24.03
24.05
24.01
24.01
23.68
1,700
Sep 4, 2026
24.05
24.05
24.05
24.05
23.72
300
Sep 3, 2026
24.02
24.02
24.02
24.02
23.69
200
Sep 2, 2026
24.10
24.10
24.04
24.06
23.73
2,400
Sep 1, 2026
24.10
24.10
24.08
24.08
23.75
5,100
Aug 31, 2026
24.10
24.10
24.10
24.10
23.77
1,100
Aug 28, 2026
23.95
24.97
23.95
24.08
23.75
14,100
Aug 27, 2026
24.00
24.00
23.98
23.98
23.65
2,300
Aug 26, 2026
23.95
24.00
23.95
23.98
23.65
4,100
Aug 25, 2026
24.00
24.00
24.00
24.00
23.67
700
Aug 24, 2026
23.97
23.97
23.97
23.97
23.64
-
Aug 21, 2026
23.97
23.97
23.97
23.97
23.64
-
Aug 20, 2026
23.97
23.97
23.97
23.97
23.64
-
Aug 19, 2026
23.97
23.99
23.97
23.97
23.64
700
Aug 18, 2026
24.00
24.00
24.00
24.00
23.67
-
Aug 17, 2026
23.93
24.00
23.93
24.00
23.67
7,900
Aug 14, 2026
23.95
24.00
23.85
23.85
23.52
2,400
Aug 13, 2026
23.81
23.90
23.80
23.90
23.57
5,900
Aug 12, 2026
23.95
23.95
23.80
23.80
23.48
6,500
Aug 11, 2026
23.90
23.90
23.90
23.90
23.57
-
Aug 10, 2026
24.00
24.00
23.90
23.90
23.57
700
Aug 7, 2026
24.00
24.00
24.00
24.00
23.67
-
Aug 6, 2026
23.95
24.00
23.95
24.00
23.67
600
Aug 5, 2026
23.80
23.83
23.80
23.83
23.51
600
Aug 4, 2026
23.80
23.80
23.80
23.80
23.48
-
Aug 3, 2026
23.80
23.80
23.80
23.80
23.48
-
Jul 31, 2026
23.80
23.80
23.80
23.80
23.48
-
Jul 30, 2026
23.80
23.80
23.80
23.80
23.48
-
Jul 29, 2026
23.80
23.81
23.80
23.80
23.48
500
Jul 28, 2026
23.93
24.00
23.93
24.00
23.67
400
Jul 27, 2026
23.80
23.93
23.80
23.93
23.61
200
Jul 24, 2026
23.82
24.02
23.81
24.02
23.69
1,000
Jul 23, 2026
23.92
24.02
23.92
24.02
23.69
700
Jul 22, 2026
23.91
23.91
23.91
23.91
23.58
200
Jul 21, 2026
23.74
23.74
23.74
23.74
23.42
-
Jul 20, 2026
23.72
23.77
23.72
23.74
23.42
1,400
Jul 17, 2026
23.97
23.97
23.97
23.97
23.64
1,000
Jul 16, 2026
23.92
23.92
23.92
23.92
23.59
100
Jul 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
23.80
23.80
23.80
23.80
23.48
2,500
Jul 14, 2026
23.96
23.96
23.96
23.96
23.31
400
Jul 13, 2026
23.92
23.95
23.92
23.95
23.30
400
Jul 10, 2026
23.93
23.93
23.93
23.93
23.28
800
Jul 9, 2026
23.97
23.99
23.92
23.95
23.30
2,800
Jul 8, 2026
23.91
23.91
23.90
23.90
23.25
1,100
Jul 7, 2026
23.91
23.91
23.91
23.91
23.26
200
Jul 6, 2026
23.87
23.99
23.87
23.90
23.25
1,400
Jul 2, 2026
24.09
24.09
24.09
24.09
23.44
-
Jul 1, 2026
24.05
24.09
24.05
24.09
23.44
1,600
Jun 30, 2026
24.00
24.00
24.00
24.00
23.35
400
Jun 29, 2026
23.96
23.96
23.96
23.96
23.31
500
Jun 26, 2026
23.95
23.96
23.87
23.87
23.22
1,100
Jun 25, 2026
23.94
23.94
23.94
23.94
23.30
-
Jun 24, 2026
23.94
23.94
23.94
23.94
23.30
-
Jun 23, 2026
23.99
23.99
23.94
23.94
23.30
1,000
Jun 22, 2026
23.89
23.89
23.89
23.89
23.24
200
Jun 18, 2026
23.85
23.87
23.85
23.87
23.22
1,200
Jun 17, 2026
23.85
23.85
23.85
23.85
23.20
-
Jun 16, 2026
23.85
23.85
23.85
23.85
23.20
-
Jun 15, 2026
23.85
23.85
23.85
23.85
23.20
-
Jun 12, 2026
23.85
23.85
23.85
23.85
23.20
200
Jun 11, 2026
23.83
23.83
23.83
23.83
23.18
300
Jun 10, 2026
24.05
24.05
23.81
23.82
23.17
2,100
Jun 9, 2026
23.79
23.82
23.76
23.77
23.12
2,500
Jun 8, 2026
23.90
23.90
23.77
23.90
23.25
5,800
Jun 5, 2026
23.91
23.91
23.91
23.91
23.26
1,100
Jun 4, 2026
23.91
24.06
23.91
24.06
23.41
4,500
Jun 3, 2026
23.92
23.92
23.92
23.92
23.27
-
Jun 2, 2026
23.92
23.92
23.92
23.92
23.27
300
Jun 1, 2026
23.90
23.98
23.89
23.98
23.33
4,100
May 29, 2026
23.90
23.90
23.82
23.90
23.25
1,200
May 28, 2026
23.90
23.90
23.90
23.90
23.25
1,600
May 27, 2026
23.83
23.83
23.83
23.83
23.18
600
May 26, 2026
23.89
23.90
23.85
23.85
23.20
1,000
May 22, 2026
23.78
23.83
23.77
23.83
23.19
1,400
May 21, 2026
23.90
23.90
23.90
23.90
23.25
-
May 20, 2026
23.90
23.90
23.90
23.90
23.25
-
May 19, 2026
23.90
23.90
23.90
23.90
23.25
1,800
May 18, 2026
23.75
23.90
23.75
23.83
23.19
3,000
May 15, 2026
23.90
23.90
23.90
23.90
23.25
500
May 14, 2026
23.90
23.90
23.90
23.90
23.25
700
May 13, 2026
23.85
23.96
23.84
23.90
23.25
10,600
May 12, 2026
23.86
23.86
23.86
23.86
23.22
-
May 11, 2026
23.86
23.86
23.86
23.86
23.22
-
May 8, 2026
23.75
23.86
23.75
23.86
23.22
1,000
May 7, 2026
23.74
23.88
23.74
23.88
23.23
123,100
May 6, 2026
23.85
24.00
23.75
23.75
23.11
10,200
May 5, 2026
24.00
24.00
23.99
23.99
23.34
700
May 4, 2026
24.18
24.18
24.18
24.18
23.52
200
May 1, 2026
24.07
24.20
24.07
24.18
23.52
1,500
Apr 30, 2026
24.09
24.09
24.09
24.09
23.44
-
Apr 29, 2026
24.09
24.09
24.09
24.09
23.44
1,200
Apr 28, 2026
24.12
24.12
24.12
24.12
23.46
-
Apr 27, 2026
23.94
24.20
23.90
24.12
23.46
291,300
Apr 24, 2026
23.86
23.96
23.76
23.96
23.31
1,800
Apr 23, 2026
23.80
23.80
23.80
23.80
23.15
1,000
Apr 22, 2026
23.87
23.88
23.86
23.88
23.23
500
Apr 21, 2026
23.82
23.82
23.82
23.82
23.17
-
Apr 20, 2026
23.83
23.83
23.82
23.82
23.17
900
Apr 17, 2026
23.82
23.93
23.82
23.82
23.17
1,600
Apr 16, 2026
23.76
23.76
23.75
23.75
23.11
800
Apr 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
23.57
23.72
23.56
23.65
23.00
4,900
Apr 14, 2026
23.82
23.82
23.82
23.82
22.85
600
Apr 13, 2026
23.75
23.75
23.73
23.75
22.79
3,400
Apr 10, 2026
23.75
23.75
23.74
23.75
22.79
4,100
Apr 9, 2026
23.71
23.75
23.71
23.75
22.79
2,600
Apr 8, 2026
23.73
23.73
23.73
23.73
22.77
-
Apr 7, 2026
23.73
23.73
23.73
23.73
22.77
-
Apr 6, 2026
23.73
23.73
23.73
23.73
22.77
200
Apr 2, 2026
23.69
23.69
23.69
23.69
22.73
-
Apr 1, 2026
23.72
23.75
23.69
23.69
22.73
4,900
Mar 31, 2026
23.50
23.72
23.50
23.72
22.76
1,100
Mar 30, 2026
23.64
23.64
23.58
23.59
22.63
3,100
Mar 27, 2026
23.73
23.73
23.73
23.73
22.77
200
Mar 26, 2026
23.71
23.71
23.71
23.71
22.75
200
Mar 25, 2026
23.49
23.58
23.48
23.58
22.62
3,100
Mar 24, 2026
23.55
23.55
23.47
23.47
22.52
16,900
Mar 23, 2026
23.90
23.90
23.90
23.90
22.93
-
Mar 20, 2026
23.98
23.98
23.90
23.90
22.93
700
Mar 19, 2026
23.95
23.95
23.95
23.95
22.98
-
Mar 18, 2026
23.96
23.96
23.95
23.95
22.98
400
Mar 17, 2026
24.05
24.17
23.95
23.99
23.02
3,200
Mar 16, 2026
24.10
24.10
24.10
24.10
23.12
-
Mar 13, 2026
24.10
24.10
24.10
24.10
23.12
100
Mar 12, 2026
23.95
23.95
23.94
23.94
22.97
1,200
Mar 11, 2026
24.01
24.01
24.01
24.01
23.04
1,100
Mar 10, 2026
24.10
24.10
24.00
24.00
23.03
1,900
Mar 9, 2026
24.01
24.11
23.97
24.05
23.08
6,200
Mar 6, 2026
23.92
24.00
23.90
23.99
23.02
1,500
Mar 5, 2026
23.95
23.95
23.95
23.95
22.98
200
Mar 4, 2026
23.82
23.95
23.82
23.95
22.98
1,800
Mar 3, 2026
23.82
23.91
23.75
23.91
22.94
2,200
Mar 2, 2026
23.69
23.75
23.69
23.75
22.79
600
Feb 27, 2026
23.82
23.82
23.73
23.81
22.84
900
Feb 26, 2026
24.08
24.08
24.08
24.08
23.10
-
Feb 25, 2026
24.10
24.10
24.01
24.08
23.10
2,200
Feb 24, 2026
24.01
24.01
24.01
24.01
23.04
300
Feb 23, 2026
24.00
24.00
24.00
24.00
23.03
500
Feb 20, 2026
23.86
23.86
23.86
23.86
22.90
500
Feb 19, 2026
23.95
23.95
23.95
23.95
22.98
300
Feb 18, 2026
23.90
23.90
23.90
23.90
22.93
-
Feb 17, 2026
23.90
23.90
23.90
23.90
22.93
300
Feb 13, 2026
23.80
23.80
23.80
23.80
22.84
-
Feb 12, 2026
23.80
23.80
23.80
23.80
22.84
300
Feb 11, 2026
23.79
23.79
23.79
23.79
22.83
500
Feb 10, 2026
23.79
23.79
23.79
23.79
22.83
200
Feb 9, 2026
23.69
23.90
23.69
23.90
22.93
300
Feb 6, 2026
23.75
23.75
23.75
23.75
22.78
1,000
Feb 5, 2026
23.80
23.80
23.80
23.80
22.84
-
Feb 4, 2026
23.80
23.80
23.80
23.80
22.84
1,400
Feb 3, 2026
23.66
23.80
23.63
23.63
22.67
4,900
Feb 2, 2026
23.63
23.63
23.63
23.63
22.67
-
Jan 30, 2026
23.63
23.63
23.63
23.63
22.67
400
Jan 29, 2026
23.60
23.60
23.60
23.60
22.64
200
Jan 28, 2026
23.79
23.79
23.79
23.79
22.83
200
Jan 27, 2026
23.90
23.90
23.70
23.70
22.74
6,000
Jan 26, 2026
23.78
23.85
23.75
23.84
22.87
3,600
Jan 23, 2026
23.80
23.88
23.80
23.82
22.85
1,700
Jan 22, 2026
23.72
23.83
23.70
23.75
22.79
2,600
Jan 21, 2026
23.84
23.84
23.84
23.84
22.87
500
Jan 20, 2026
23.70
23.92
23.70
23.88
22.91
8,400
Jan 16, 2026
23.61
23.76
23.61
23.76
22.80
5,100
Jan 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
23.61
23.72
23.55
23.59
22.63
16,700
Jan 14, 2026
23.82
23.84
23.82
23.84
22.56
2,900
Jan 13, 2026
23.71
23.81
23.71
23.81
22.53
3,700
Jan 12, 2026
23.74
23.81
23.74
23.81
22.53
1,100
Jan 9, 2026
23.74
23.74
23.74
23.74
22.47
-
Jan 8, 2026
23.70
23.76
23.69
23.74
22.47
3,500
Jan 7, 2026
23.64
23.65
23.64
23.65
22.38
1,400
Jan 6, 2026
23.73
23.73
23.73
23.73
22.45
1,300
Jan 5, 2026
23.68
23.76
23.68
23.73
22.46
1,000
Jan 2, 2026
23.76
23.76
23.59
23.69
22.42
800
Dec 31, 2025
23.69
23.72
23.65
23.71
22.44
6,000
Dec 30, 2025
23.62
23.65
23.58
23.65
22.38
7,000
Dec 29, 2025
23.59
23.71
23.59
23.71
22.44
1,000
Dec 26, 2025
23.66
23.66
23.66
23.66
22.38
200
Dec 24, 2025
23.66
23.66
23.60
23.60
22.33
1,600
Dec 23, 2025
23.65
23.69
23.65
23.69
22.42
700
Dec 22, 2025
23.62
23.62
23.60
23.60
22.33
1,500
Dec 19, 2025
23.48
23.58
23.48
23.58
22.31
1,100
Dec 18, 2025
23.46
23.58
23.46
23.58
22.31
11,200
Dec 17, 2025
23.55
23.55
23.55
23.55
22.28
-
Dec 16, 2025
23.58
23.60
23.43
23.55
22.28
4,300
Dec 15, 2025
23.50
23.50
23.50
23.50
22.24
-
Dec 12, 2025
23.50
23.50
23.50
23.50
22.24
300
Dec 11, 2025
23.52
23.52
23.52
23.52
22.26
-
Dec 10, 2025
23.50
23.56
23.50
23.52
22.26
1,900
Dec 9, 2025
23.42
23.47
23.42
23.47
22.21
400
Dec 8, 2025
23.43
23.43
23.42
23.42
22.16
400
Dec 5, 2025
23.50
23.52
23.50
23.52
22.26
1,100
Dec 4, 2025
23.40
23.50
23.40
23.40
22.14
1,100
Dec 3, 2025
23.35
23.35
23.35
23.35
22.10
200
Dec 2, 2025
23.40
23.42
23.35
23.35
22.10
5,400
Dec 1, 2025
23.45
23.45
23.35
23.41
22.15
2,300
Nov 28, 2025
23.44
23.44
23.44
23.44
22.18
-
Nov 26, 2025
23.43
23.51
23.43
23.44
22.18
1,800
Nov 25, 2025
23.46
23.47
23.46
23.47
22.21
500
Nov 24, 2025
23.37
23.46
23.37
23.46
22.20
300
Nov 21, 2025
23.53
23.53
23.53
23.53
22.27
100
Nov 20, 2025
23.58
23.58
23.58
23.58
22.31
500
Nov 19, 2025
23.44
23.60
23.44
23.60
22.33
300
Nov 18, 2025
23.44
23.44
23.44
23.44
22.18
-
Nov 17, 2025
23.45
23.45
23.44
23.44
22.18
1,000
Nov 14, 2025
23.44
23.44
23.44
23.44
22.18
100
Nov 13, 2025
23.52
23.52
23.52
23.52
22.26
-
Nov 12, 2025
23.52
23.52
23.52
23.52
22.26
600
Nov 11, 2025
23.46
23.57
23.46
23.50
22.24
1,500
Nov 10, 2025
23.55
23.55
23.55
23.55
22.28
500
Nov 7, 2025
23.57
23.61
23.39
23.58
22.31
12,200
Nov 6, 2025
23.70
23.75
23.70
23.70
22.43
3,600
Nov 5, 2025
23.70
23.80
23.70
23.75
22.48
1,100
Nov 4, 2025
23.73
23.74
23.73
23.74
22.46
800
Nov 3, 2025
23.69
23.72
23.57
23.72
22.45
1,100
