Stock Charts

Market Type

PHIN - PHOENIX INVESTMENT

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 400.00 0
2022-07-01 400.00 0
2022-06-30 400.00 0
2022-06-29 400.00 0
2022-06-28 400.00 4
2022-06-27 400.00 13,029
2022-06-24 400.00 10
2022-06-23 400.00 0
2022-06-22 400.00 0
2022-06-21 400.00 0
2022-06-20 400.00 25
2022-06-17 400.00 1,581
2022-06-16 395.00 0
2022-06-15 395.00 0
2022-06-14 395.00 0
2022-06-13 395.00 0
2022-06-10 395.00 500
2022-06-09 395.00 93
2022-06-08 395.00 1
2022-06-07 395.00 200
2022-06-06 395.00 0
2022-06-03 395.00 0
2022-06-02 395.00 0
2022-06-01 395.00 0
2022-05-31 395.00 1,700
2022-05-30 400.00 0
2022-05-27 400.00 0
2022-05-27 400.00 0
2022-05-26 400.00 700
2022-05-25 400.00 2,023
2022-05-24 400.00 100
2022-05-23 405.00 0
2022-05-20 405.00 0
2022-05-19 405.00 0
2022-05-18 405.00 0
2022-05-17 405.00 0
2022-05-16 405.00 0
2022-05-13 405.00 0
2022-05-12 405.00 2,009
2022-05-11 405.00 0
2022-05-10 405.00 0
2022-05-09 405.00 200
2022-05-06 403.00 0
2022-05-05 403.00 0
2022-05-04 403.00 0
2022-05-02 403.00 1
2022-04-29 403.00 200
2022-04-28 400.00 1,800
2022-04-27 403.00 0
2022-04-26 403.00 301
2022-04-25 402.00 0
2022-04-22 402.00 409
2022-04-21 400.00 15,499
2022-04-20 403.00 0
2022-04-19 403.00 0
2022-04-18 403.00 0
2022-04-15 403.00 0
2022-04-14 403.00 2,700
2022-04-13 400.00 0
2022-04-12 400.00 0
2022-04-11 400.00 100
2022-04-08 399.00 0
2022-04-07 399.00 0
2022-04-06 399.00 0
2022-04-05 399.00 120
2022-04-04 399.00 0
2022-04-01 399.00 0
2022-03-31 399.00 0
2022-03-30 399.00 0
2022-03-29 399.00 0
2022-03-28 399.00 0
2022-03-25 399.00 402
2022-03-25 399.00 402
2022-03-24 399.00 0
2022-03-23 399.00 0
2022-03-22 399.00 0
2022-03-21 399.00 0
2022-03-18 399.00 697
2022-03-17 399.00 0
2022-03-16 399.00 900
2022-03-15 399.00 0
2022-03-14 399.00 0
2022-03-11 399.00 0
2022-03-10 399.00 0
2022-03-09 399.00 300
2022-03-08 396.00 122
2022-03-07 396.00 319
2022-03-04 396.00 0
2022-03-03 396.00 0
2022-03-02 396.00 0
2022-02-28 396.00 0
2022-02-25 396.00 0
2022-02-24 396.00 49
2022-02-23 396.00 0
2022-02-22 396.00 0
2022-02-21 396.00 120
2022-02-18 396.00 0
2022-02-17 396.00 0
2022-02-16 396.00 3,779
2022-02-15 396.00 0
2022-02-14 396.00 31
2022-02-11 396.00 20
2022-02-10 396.00 0
2022-02-09 396.00 300
2022-02-08 396.00 137
2022-02-07 396.00 0
2022-02-04 396.00 0
2022-02-03 396.00 400
2022-01-31 396.00 0
2022-01-28 396.00 0
2022-01-27 396.00 518
2022-01-26 396.25 200
2022-01-25 396.50 0
2022-01-24 396.50 100
2022-01-21 396.25 15,499
2022-01-19 396.25 0
2022-01-17 396.25 200
2022-01-14 396.00 133
2022-01-13 396.00 3
2022-01-12 396.00 0
2022-01-11 396.00 0
2022-01-10 396.00 0
2022-01-07 396.00 0
2022-01-06 396.00 0
2022-01-05 396.00 0
2021-12-31 396.00 0
2021-12-30 396.00 0
2021-12-29 396.00 0
2021-12-28 396.00 0
2021-12-27 396.00 0
2021-12-24 396.00 0
2021-12-23 396.00 0
2021-12-22 396.00 0
2021-12-21 396.00 0
2021-12-20 396.00 200
2021-12-17 396.00 0
2021-12-16 396.00 0
2021-12-15 396.00 0
2021-12-14 396.00 0
2021-12-13 396.00 50
2021-12-10 396.00 200
2021-12-09 396.50 700
2021-12-08 396.50 0
2021-12-07 396.50 325
2021-12-06 396.50 500
2021-12-03 400.00 0
2021-12-02 400.00 0
2021-12-01 400.00 0
2021-11-30 400.00 0
2021-11-29 400.00 0
2021-11-26 400.00 0
2021-11-25 400.00 0
2021-11-24 400.00 0
2021-11-23 400.00 0
2021-11-22 400.00 0
2021-11-19 400.00 0
2021-11-17 400.00 0
2021-11-16 400.00 0
2021-11-15 400.00 0
2021-11-12 400.00 0
2021-11-11 400.00 0
2021-11-10 400.00 23,375
2021-11-09 400.00 200
2021-11-08 400.00 0
2021-11-05 400.00 0
2021-11-03 400.00 0
2021-10-29 400.00 0
2021-10-28 400.00 0
2021-10-27 400.00 66,644
2021-10-26 400.00 66,644
2021-10-25 400.00 0
2021-10-22 400.00 0
2021-10-21 400.00 510
2021-10-20 399.50 300
2021-10-19 399.50 0
2021-10-18 399.50 0
2021-10-15 399.50 475
2021-10-14 399.50 0
2021-10-13 399.50 0
2021-10-12 399.50 448
2021-10-11 399.50 0
2021-10-08 399.50 50
2021-10-07 399.50 0
2021-10-06 399.50 0
2021-10-05 399.50 329
2021-10-04 399.50 66
2021-10-01 399.50 0
2021-09-29 392.50 0
2021-09-28 392.50 0
2021-09-27 392.50 500
2021-09-24 390.00 38
2021-09-23 390.00 10
2021-09-22 390.00 0
2021-09-21 390.00 0
2021-09-20 390.00 300
2021-09-17 390.00 1,920
2021-09-16 390.00 1
2021-09-15 390.00 10
2021-09-14 390.00 0
2021-09-13 390.00 0
2021-09-10 390.00 0
2021-09-09 390.00 0
2021-09-08 390.00 205
2021-09-07 390.00 9
2021-09-06 390.00 140
2021-09-03 390.00 100
2021-09-02 390.00 0
2021-09-01 390.00 0
2021-08-31 390.00 3,000
2021-08-30 390.00 0
2021-08-27 390.00 0
2021-08-26 390.00 0
2021-08-25 390.00 0
2021-08-24 390.00 8
2021-08-23 390.00 100
2021-08-20 387.00 3,992
2021-08-19 387.00 0
2021-08-18 387.00 0
2021-08-17 387.00 0
2021-08-16 387.00 0
2021-08-13 387.00 0
2021-08-12 387.00 400
2021-08-11 387.00 0
2021-08-10 387.00 0
2021-08-09 387.00 0
2021-08-06 387.00 3,965
2021-08-05 387.00 0
2021-08-04 387.00 0
2021-08-03 387.00 0
2021-08-02 387.00 0
2021-07-30 387.00 4,407
2021-07-29 387.00 0
2021-07-28 387.00 2,900
2021-07-27 387.00 153
2021-07-26 387.00 1,600
2021-07-23 387.00 0
2021-07-22 387.00 0
2021-07-21 387.00 0
2021-07-20 387.00 1,059
2021-07-19 385.00 0
2021-07-16 385.00 0
2021-07-15 385.00 0
2021-07-14 385.00 0
2021-07-13 385.00 0
2021-07-12 385.00 0
2021-07-09 385.00 0
2021-07-08 385.00 0
2021-07-07 385.00 49
2021-07-06 385.00 0
2021-07-05 385.00 210