PhenixFIN Corporation (PFX) NASDAQ

45.00

+0.01(+0.02%)

Updated at June 02 04:00PM

Currency In USD

PFX Historical Return

If you invested $1000 in PhenixFIN Corporation (PFX) 10 years ago, it would be worth $174.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,156.52, while $1000 invested 1 year ago would be worth $918.37. This corresponds to total returns of -82.53%, 15.65%, -8.16%, respectively, with annualized returns of -16%, 2.95%, -8.16%.

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
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
May 04, 2026	39.8	39.8	39.8	39.8	39.8	291
May 01, 2026	40.88	40.88	40.88	40.88	40.88	1,021
April 30, 2026	40.72	41	41	41.27	40.05	181
April 29, 2026	39.8	40.1	40.1	41.18	39.8	38
April 28, 2026	40.72	40.72	40.72	40.72	40.72	582
April 27, 2026	39.8	39.8	39.8	41.18	39.8	2
April 24, 2026	39.81	39.81	39.81	39.81	39.81	151
April 23, 2026	40.7	40.5	40.5	41	39.8	0
April 22, 2026	39.5	39.5	39.5	39.5	39.5	147
April 21, 2026	40.3	40	40	40.3	40	1,334
April 20, 2026	40.86	40.12	40.12	41.14	40	1,286
April 17, 2026	41.27	41.01	41.01	42.54	41.01	1,286
April 16, 2026	40	40.06	40.06	42	40	3
April 15, 2026	40.93	40	40	40.93	40	199
April 14, 2026	40.32	40.12	40.12	40.32	40.12	154
April 13, 2026	40	39.51	39.51	41.12	39.42	177
April 10, 2026	41.08	41.5	41.5	41.5	41.08	665
April 09, 2026	40.74	41.15	41.15	41.15	39.25	8
April 08, 2026	40.72	41.08	41.08	42	40.25	5,681
April 07, 2026	40.72	40.72	40.72	40.72	40.72	1,469
April 06, 2026	39.65	40.72	40.72	40.72	39.05	1,469
April 02, 2026	39	38.3	38.3	39.05	38.3	1,283
April 01, 2026	40.99	39	39.06	40.99	39	4
March 31, 2026	39.06	39.06	39.06	39.06	39.06	547
March 30, 2026	39.01	40.58	40.58	40.58	39.01	676
March 27, 2026	39.49	38.73	39.52	40.57	38.45	68
March 26, 2026	40.42	39.5	39.52	40.42	38.3	10
March 25, 2026	39.52	39.52	39.52	39.52	39.52	526
March 24, 2026	40	40	40	40	40	492
March 23, 2026	40	40	40	41.27	40	2,096
March 20, 2026	40	40.08	40.08	40.67	39.15	1,154
March 19, 2026	40.57	40	40	40.57	40	1,774
March 18, 2026	41.27	41.27	41.27	41.27	41.27	637
March 17, 2026	42.55	41.6	42.5	42.55	41.32	105
March 16, 2026	40.93	42.5	42.5	42.5	40.49	3,819
March 13, 2026	41.28	41.63	41.63	41.63	41.26	2,862
March 12, 2026	41.3	42	42	42	40.11	3,661
March 11, 2026	41.15	41.17	41.17	41.17	41.15	1,238
March 10, 2026	40	42.2	42.2	42.55	40	3,964
March 09, 2026	40	40.6	40.6	40.6	40	1,372