Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.82
+0.01 (0.10%)
May 6, 2025, 4:00 PM EDT
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| May 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| May 5, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| May 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.76% |
| May 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| Apr 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.82% |
| Apr 29, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Apr 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Apr 25, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| Apr 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.11% |
| Apr 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.27% |
| Apr 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% |
| Apr 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% |
| Apr 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.33% |
| Apr 16, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.20% |
| Apr 15, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.55% |
| Apr 14, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.56% |
| Apr 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| Apr 10, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.72% |
| Apr 9, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 6.49% |
| Apr 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.04% |
| Apr 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.79% |
| Apr 4, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -3.27% |
| Apr 3, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -6.13% |
| Apr 2, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.66% |
| Apr 1, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.52% |
| Mar 31, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.14% |
| Mar 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.22% |
| Mar 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.70% |
| Mar 26, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.29% |
| Mar 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.27% |
| Mar 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3.33% |
| Mar 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% |
| Mar 20, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Mar 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.98% |
| Mar 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.44% |
| Mar 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.77% |
| Mar 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.02% |
| Mar 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.39% |
| Mar 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.26% |
| Mar 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% |
| Mar 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -3.07% |
| Mar 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.31% |
| Mar 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.71% |
| Mar 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% |
| Mar 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.49% |
| Mar 3, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -3.45% |
| Feb 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% |
| Feb 27, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.72% |
| Feb 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.65% |