Mercado abrirá em 12 mins

PhenixFIN Corporation (PFX)

NasdaqGM - NasdaqGM Preço Adiado. Moeda em USD.
Adicionar à lista
44,07+0,17 (+0,39%)
No fechamento: 04:00PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202443,6844,0742,6344,0744,071.100
26 de mar. de 202444,0444,0444,0444,0444,04500
25 de mar. de 202444,4444,4444,0444,0444,041.900
22 de mar. de 202444,7744,9644,7744,9644,96600
21 de mar. de 202445,1345,1745,1345,1545,151.200
20 de mar. de 202444,7844,7844,7844,7844,78300
19 de mar. de 202445,0345,0345,0345,0345,03400
18 de mar. de 202444,7844,7844,7644,7644,76600
15 de mar. de 202445,3045,3045,3045,3045,30-
14 de mar. de 202445,0045,3045,0045,3045,302.300
13 de mar. de 202445,0245,0245,0245,0245,02300
12 de mar. de 202445,0245,0245,0245,0245,02300
11 de mar. de 202445,0145,4944,7345,0245,023.400
08 de mar. de 202445,0645,0644,6344,6344,634.400
07 de mar. de 202445,0745,0744,9945,0245,025.500
06 de mar. de 202445,2445,2444,8345,0045,0030.100
05 de mar. de 202444,5645,4444,5645,0045,0047.200
04 de mar. de 202445,4845,4845,4845,4845,48300
01 de mar. de 202445,0945,4845,0345,4845,4828.900
29 de fev. de 202444,8144,8144,8144,8144,81700
28 de fev. de 202444,8345,4944,7845,4945,49500
27 de fev. de 202443,4645,0043,4645,0045,003.900
26 de fev. de 202443,5343,9943,5343,9943,99900
23 de fev. de 202444,5344,7644,2944,2944,293.000
22 de fev. de 202444,0644,6344,0544,5044,50800
21 de fev. de 202444,5445,0044,5045,0045,001.400
20 de fev. de 202444,5044,5044,5044,5044,50400
16 de fev. de 202444,6044,9644,4044,8744,871.900
15 de fev. de 202444,5344,7444,5344,7444,74600
14 de fev. de 202444,6444,9644,5544,7544,75900
13 de fev. de 202445,0045,0044,5044,5444,541.400
12 de fev. de 202444,6344,9344,5044,7544,752.200
09 de fev. de 202444,0044,8844,0044,7544,752.500
08 de fev. de 202445,0045,0045,0045,0045,00-
07 de fev. de 202445,0045,0045,0045,0045,00-
06 de fev. de 202445,1345,1345,0045,0045,00600
05 de fev. de 202445,2345,2345,0245,0245,02400
02 de fev. de 202445,1645,1945,1645,1945,19600
01 de fev. de 202445,0145,0145,0145,0145,01500
31 de jan. de 202445,1845,1844,8545,0145,013.100
30 de jan. de 202445,0045,0744,9945,0045,003.100
29 de jan. de 202445,4645,4645,2645,2745,272.200
26 de jan. de 202445,5045,5044,9245,0045,005.000
25 de jan. de 202444,9544,9544,9544,9544,95400
24 de jan. de 202444,5744,5844,5744,5844,58400
23 de jan. de 202444,7445,1943,8544,7844,7821.700
22 de jan. de 202444,8044,8044,5044,5044,501.000
19 de jan. de 202445,0045,5044,1144,7444,743.700
18 de jan. de 202443,8544,3143,5144,3144,3110.700
17 de jan. de 202442,6643,5842,6643,5843,5820.100
16 de jan. de 202442,3043,0742,3043,0043,007.400
12 de jan. de 202442,2943,0842,0042,6042,6060.600
11 de jan. de 202441,5043,4941,5042,2242,2228.900
10 de jan. de 202442,0443,3242,0043,3043,304.800
09 de jan. de 202443,9543,9543,9543,9543,95-
08 de jan. de 202443,0043,9543,0043,9543,95400
05 de jan. de 202442,4642,4642,0542,0542,052.500
04 de jan. de 202442,4942,5042,4142,4142,41700
03 de jan. de 202441,5942,2541,5342,2542,257.400
02 de jan. de 202441,5041,7141,3441,7141,712.500
29 de dez. de 202341,0042,2540,9942,2542,258.200
28 de dez. de 202341,0041,5441,0041,4841,482.700
27 de dez. de 202339,9642,0039,9640,8340,8330.400
26 de dez. de 202339,8942,5039,6941,0641,067.800
22 de dez. de 202338,9939,0838,9939,0839,082.400
21 de dez. de 202338,5038,5038,2538,2538,252.200
20 de dez. de 202339,4639,4638,8038,8038,803.400
19 de dez. de 202339,4539,7939,4539,7539,752.000
18 de dez. de 202339,0040,0039,0039,9039,904.800
15 de dez. de 202339,0039,0039,0039,0039,00600
14 de dez. de 202338,5038,5038,5038,5038,50-
13 de dez. de 202338,2538,8038,2538,5038,502.500
12 de dez. de 202337,9038,2537,9038,2138,211.300
11 de dez. de 202337,9738,2537,9738,0838,081.600
08 de dez. de 202338,0038,0037,9538,0038,00700
07 de dez. de 202338,0038,0038,0038,0038,001.200
06 de dez. de 202337,7837,7837,7837,7837,78-
05 de dez. de 202337,3537,7837,3537,7837,781.400
04 de dez. de 202337,3738,0037,3537,6937,693.100
01 de dez. de 202337,3537,7037,3537,7037,701.100
30 de nov. de 202337,2537,8837,2537,8837,88900
29 de nov. de 202337,5537,7537,2537,2537,251.600
28 de nov. de 202337,0037,6337,0037,0037,001.200
27 de nov. de 202337,3937,4837,2237,2237,22700
24 de nov. de 202337,2537,2537,2537,2537,25-
22 de nov. de 202337,3837,3837,0037,2537,25400
21 de nov. de 202337,4837,4837,4837,4837,48-
20 de nov. de 202337,4837,4837,4837,4837,48600
17 de nov. de 202336,5036,5036,5036,5036,50600
16 de nov. de 202337,1537,1536,7036,7036,70900
15 de nov. de 202336,8137,3836,8137,3837,38900
14 de nov. de 202337,2337,8837,2337,6537,652.500
13 de nov. de 202337,3237,3236,7137,0037,00400
10 de nov. de 202337,0037,0037,0037,0037,00500
09 de nov. de 202337,0037,0037,0037,0037,00-
08 de nov. de 202337,2537,2537,0037,0037,001.700
07 de nov. de 202337,2537,2537,0037,0037,00800
06 de nov. de 202336,7537,0236,7537,0237,02500
03 de nov. de 202337,5037,5037,5037,5037,50-
02 de nov. de 202337,2337,5037,2337,5037,50900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...