PhenixFIN Corporation (PFX) NASDAQ

Currency In USD

PFX Historical Return

If you invested $1000 in PhenixFIN Corporation (PFX) 10 years ago, it would be worth $152.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,120.04, while $1000 invested 1 year ago would be worth $859.36. This corresponds to total returns of -84.78%, 12%, -14.06%, respectively, with annualized returns of -17.15%, 2.29%, -14.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PFX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	43.74	43.2	43.2	43.74	43.09	50
July 30, 2026	42.1	42.84	42.84	44.8	42.1	42
July 29, 2026	43.17	43.01	43.01	43.17	43.01	1,113
July 28, 2026	44.25	42.93	42.93	44.88	42.93	15,516
July 27, 2026	43.5	43.5	43.5	43.92	43.11	952
July 23, 2026	42.8	43.42	43.42	45	42.8	220,285
July 22, 2026	43	42.95	42.95	43.05	42.95	2,157
July 21, 2026	44.33	44.31	44.31	44.75	43.46	446
July 20, 2026	46	43.39	43.39	48.49	43.01	5,795
July 17, 2026	42.95	45.9	45.9	48.8	42.01	10,856
July 16, 2026	41.95	42.24	42.24	43.05	41.05	0
July 15, 2026	46.79	41.55	41.55	46.79	41.46	7,847
July 14, 2026	43.95	45.99	45.99	48.99	43.95	7,684
July 13, 2026	41.9	41.9	41.9	45.43	41.9	163
July 10, 2026	43.99	42.82	42.82	44.8	42.82	2,242
July 09, 2026	43.1	43.18	43.18	43.2	43.08	1,103
July 08, 2026	42.69	43.27	43.27	43.27	42.58	1,096
July 07, 2026	42.75	42.55	42.55	42.75	42.55	72
July 06, 2026	43.86	43.86	43.86	43.86	43.86	9
July 02, 2026	43.99	42.8	42.8	44	42.8	69
July 01, 2026	42.56	42.8	42.8	43.99	42.56	3
June 30, 2026	42.56	43.28	43.28	43.99	42.56	5
June 29, 2026	43.28	42.55	42.55	43.28	42.55	365
June 26, 2026	42.97	42.97	42.97	42.97	42.97	403
June 25, 2026	43.33	42.8	42.8	43.33	42.8	331
June 24, 2026	43.4	43.1	43.1	43.4	42.8	2,101
June 23, 2026	42.9	42.8	42.8	43.1	42.8	19
June 22, 2026	43.4	43.4	43.4	43.4	43.4	358
June 18, 2026	43.71	43.71	43.71	43.71	43.71	0
June 17, 2026	43.74	44	44	44	43.74	0
June 16, 2026	43.4	43.06	43.06	43.99	42.8	0
June 15, 2026	43.08	43.4	43.4	43.98	43.08	30
June 12, 2026	43.12	42.9	42.9	43.99	42.8	0
June 11, 2026	43.85	43.85	43.85	43.85	43.85	634
June 10, 2026	42.8	43.4	43.4	43.4	42.8	602
June 09, 2026	43.6	43.6	43.6	43.6	43.6	0
June 08, 2026	44.21	44.21	44.21	44.21	44.21	193
June 05, 2026	43.13	43.2	43.2	43.2	43.13	140
June 04, 2026	45.99	43.8	43.8	45.99	43.06	0
June 03, 2026	45.47	45.5	45.5	45.5	44.4	6,882
June 02, 2026	44.71	45	45	45	44.49	3,825
June 01, 2026	42	44.99	44.99	45	41.2	3,528
May 29, 2026	42.01	42.01	42.01	42.01	42.01	382
May 28, 2026	43.03	43.03	43.03	43.03	43.03	240
May 27, 2026	44	44	44	44	44	317
May 26, 2026	44	44	44	44.5	41.05	1
May 22, 2026	44	44	44	44	44	211
May 21, 2026	44	44.5	44.5	44.5	44	696
May 20, 2026	43.02	43.58	43.58	43.58	43.02	760
May 19, 2026	42.53	42.53	42.53	42.53	42.53	54
May 18, 2026	40.51	40.51	40.51	42	40.51	813
May 15, 2026	39.94	41.62	41.62	41.62	39.94	1,458
May 14, 2026	39.5	39.5	39.5	39.5	39.5	323
May 13, 2026	39.72	39.01	39.01	39.72	39.01	815
May 12, 2026	40	40.58	40.58	41.63	39	43,609
May 11, 2026	40.32	40.13	40.13	40.64	40.13	1,944
May 08, 2026	41.49	40.44	40.44	41.49	40.03	1,405
May 07, 2026	40.47	39.31	39.31	40.47	39.3	28
May 06, 2026	39.86	40.5	40.5	40.5	39.86	4
May 05, 2026	39.81	40.72	40.72	40.72	39.8	1,283