STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

PhenixFIN Corporation (PFX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

43.68

+0.48

(+1.11%)

As of 04:00PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	43.55	43.68	43.68	43.68	43.68	2
May 03, 2024	44.56	44.56	44.25	44.36	44.36	2,200
May 02, 2024	45.00	45.00	44.82	45.00	45.00	1,900
May 01, 2024	45.00	45.30	44.41	45.30	45.30	3,600
Apr 30, 2024	44.30	45.00	44.30	45.00	45.00	2,000
Apr 29, 2024	44.88	44.88	44.88	44.88	44.88	300
Apr 26, 2024	44.30	44.88	44.30	44.88	44.88	300
Apr 25, 2024	44.76	44.98	44.18	44.18	44.18	1,000
Apr 24, 2024	44.90	44.90	44.90	44.90	44.90	300
Apr 23, 2024	45.29	45.30	44.85	44.90	44.90	2,800
Apr 22, 2024	44.24	45.48	43.38	45.48	45.48	2,500
Apr 19, 2024	43.38	43.38	43.38	43.38	43.38	-
Apr 18, 2024	44.57	44.57	43.38	43.38	43.38	700
Apr 17, 2024	43.28	43.28	43.28	43.28	43.28	1,400
Apr 16, 2024	43.94	43.94	43.00	43.00	43.00	1,900
Apr 15, 2024	44.42	44.42	43.54	43.96	43.96	3,600
Apr 12, 2024	44.25	44.25	44.25	44.25	44.25	300
Apr 11, 2024	44.10	45.00	44.10	44.25	44.25	2,400
Apr 10, 2024	44.09	44.09	44.09	44.09	44.09	300
Apr 09, 2024	44.09	44.09	44.09	44.09	44.09	800
Apr 08, 2024	44.01	44.01	44.01	44.01	44.01	200
Apr 05, 2024	43.43	43.96	42.65	43.96	43.96	900
Apr 04, 2024	43.64	43.64	43.64	43.64	43.64	-
Apr 03, 2024	43.64	43.64	43.64	43.64	43.64	-
Apr 02, 2024	43.64	43.64	43.64	43.64	43.64	-
Apr 01, 2024	43.92	44.05	43.05	43.64	43.64	1,800
Mar 28, 2024	44.10	44.10	44.10	44.10	44.10	300
Mar 27, 2024	43.68	44.07	42.63	44.07	44.07	1,100
Mar 26, 2024	44.04	44.04	44.04	44.04	44.04	500
Mar 25, 2024	44.44	44.44	44.04	44.04	44.04	1,900
Mar 22, 2024	44.77	44.96	44.77	44.96	44.96	600
Mar 21, 2024	45.13	45.17	45.13	45.15	45.15	1,200
Mar 20, 2024	44.78	44.78	44.78	44.78	44.78	300
Mar 19, 2024	45.03	45.03	45.03	45.03	45.03	400
Mar 18, 2024	44.78	44.78	44.76	44.76	44.76	600
Mar 15, 2024	45.30	45.30	45.30	45.30	45.30	-
Mar 14, 2024	45.00	45.30	45.00	45.30	45.30	2,300
Mar 13, 2024	45.02	45.02	45.02	45.02	45.02	300
Mar 12, 2024	45.02	45.02	45.02	45.02	45.02	300
Mar 11, 2024	45.01	45.49	44.73	45.02	45.02	3,400
Mar 08, 2024	45.06	45.06	44.63	44.63	44.63	4,400
Mar 07, 2024	45.07	45.07	44.99	45.02	45.02	5,500
Mar 06, 2024	45.24	45.24	44.83	45.00	45.00	30,100
Mar 05, 2024	44.56	45.44	44.56	45.00	45.00	47,200
Mar 04, 2024	45.48	45.48	45.48	45.48	45.48	300
Mar 01, 2024	45.09	45.48	45.03	45.48	45.48	28,900
Feb 29, 2024	44.81	44.81	44.81	44.81	44.81	700
Feb 28, 2024	44.83	45.49	44.78	45.49	45.49	500
Feb 27, 2024	43.46	45.00	43.46	45.00	45.00	3,900
Feb 26, 2024	43.53	43.99	43.53	43.99	43.99	900
Feb 23, 2024	44.53	44.76	44.29	44.29	44.29	3,000
Feb 22, 2024	44.06	44.63	44.05	44.50	44.50	800
Feb 21, 2024	44.54	45.00	44.50	45.00	45.00	1,400
Feb 20, 2024	44.50	44.50	44.50	44.50	44.50	400
Feb 16, 2024	44.60	44.96	44.40	44.87	44.87	1,900
Feb 15, 2024	44.53	44.74	44.53	44.74	44.74	600
Feb 14, 2024	44.64	44.96	44.55	44.75	44.75	900
Feb 13, 2024	45.00	45.00	44.50	44.54	44.54	1,400
Feb 12, 2024	44.63	44.93	44.50	44.75	44.75	2,200
Feb 09, 2024	44.00	44.88	44.00	44.75	44.75	2,500
Feb 08, 2024	45.00	45.00	45.00	45.00	45.00	-
Feb 07, 2024	45.00	45.00	45.00	45.00	45.00	-
Feb 06, 2024	45.13	45.13	45.00	45.00	45.00	600
Feb 05, 2024	45.23	45.23	45.02	45.02	45.02	400
Feb 02, 2024	45.16	45.19	45.16	45.19	45.19	600
Feb 01, 2024	45.01	45.01	45.01	45.01	45.01	500
Jan 31, 2024	45.18	45.18	44.85	45.01	45.01	3,100
Jan 30, 2024	45.00	45.07	44.99	45.00	45.00	3,100
Jan 29, 2024	45.46	45.46	45.26	45.27	45.27	2,200
Jan 26, 2024	45.50	45.50	44.92	45.00	45.00	5,000
Jan 25, 2024	44.95	44.95	44.95	44.95	44.95	400
Jan 24, 2024	44.57	44.58	44.57	44.58	44.58	400
Jan 23, 2024	44.74	45.19	43.85	44.78	44.78	21,700
Jan 22, 2024	44.80	44.80	44.50	44.50	44.50	1,000
Jan 19, 2024	45.00	45.50	44.11	44.74	44.74	3,700
Jan 18, 2024	43.85	44.31	43.51	44.31	44.31	10,700
Jan 17, 2024	42.66	43.58	42.66	43.58	43.58	20,100
Jan 16, 2024	42.30	43.07	42.30	43.00	43.00	7,400
Jan 12, 2024	42.29	43.08	42.00	42.60	42.60	60,600
Jan 11, 2024	41.50	43.49	41.50	42.22	42.22	28,900
Jan 10, 2024	42.04	43.32	42.00	43.30	43.30	4,800
Jan 09, 2024	43.95	43.95	43.95	43.95	43.95	-
Jan 08, 2024	43.00	43.95	43.00	43.95	43.95	400
Jan 05, 2024	42.46	42.46	42.05	42.05	42.05	2,500
Jan 04, 2024	42.49	42.50	42.41	42.41	42.41	700
Jan 03, 2024	41.59	42.25	41.53	42.25	42.25	7,400
Jan 02, 2024	41.50	41.71	41.34	41.71	41.71	2,500
Dec 29, 2023	41.00	42.25	40.99	42.25	42.25	8,200
Dec 28, 2023	41.00	41.54	41.00	41.48	41.48	2,700
Dec 27, 2023	39.96	42.00	39.96	40.83	40.83	30,400
Dec 26, 2023	39.89	42.50	39.69	41.06	41.06	7,800
Dec 22, 2023	38.99	39.08	38.99	39.08	39.08	2,400
Dec 21, 2023	38.50	38.50	38.25	38.25	38.25	2,200
Dec 20, 2023	39.46	39.46	38.80	38.80	38.80	3,400
Dec 19, 2023	39.45	39.79	39.45	39.75	39.75	2,000
Dec 18, 2023	39.00	40.00	39.00	39.90	39.90	4,800
Dec 15, 2023	39.00	39.00	39.00	39.00	39.00	600
Dec 14, 2023	38.50	38.50	38.50	38.50	38.50	-
Dec 13, 2023	38.25	38.80	38.25	38.50	38.50	2,500
Dec 12, 2023	37.90	38.25	37.90	38.21	38.21	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,304.52+45.05(+0.20%)

S&P 5005,189.47+8.73(+0.17%)

DOW38,951.46+99.19(+0.26%)

CAD/USD0.7307-0.0014(-0.20%)

CRUDE OIL77.90-0.58(-0.74%)

Bitcoin CAD86,663.13-961.98(-1.10%)

STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

PhenixFIN Corporation (PFX)

S&P/TSX
22,304.52
+45.05(+0.20%)

S&P 500
5,189.47
+8.73(+0.17%)

DOW
38,951.46
+99.19(+0.26%)

CAD/USD
0.7307
-0.0014(-0.20%)

CRUDE OIL
77.90
-0.58(-0.74%)

Bitcoin CAD
86,663.13
-961.98(-1.10%)