Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.62
+0.12 (1.26%)
Mar 12, 2025, 12:47 PM EST
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 25, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.23% |
| Feb 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.55% |
| Feb 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.27% |
| Feb 20, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.08% |
| Feb 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.55% |
| Feb 18, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 14, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.09% |
| Feb 13, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.46% |
| Feb 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.46% |
| Feb 11, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.00% |
| Feb 10, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% |
| Feb 7, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.72% |
| Feb 6, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.55% |
| Feb 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% |
| Feb 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.91% |
| Feb 3, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.17% |
| Jan 31, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Jan 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% |
| Jan 29, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.99% |
| Jan 28, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.01% |
| Jan 27, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.64% |
| Jan 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.55% |
| Jan 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% |
| Jan 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.55% |
| Jan 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.01% |
| Jan 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.46% |
| Jan 16, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.40% |
| Jan 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.59% |
| Jan 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% |
| Jan 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.77% |
| Jan 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.86% |
| Jan 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.04% |
| Jan 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.31% |
| Jan 6, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% |
| Jan 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% |
| Jan 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.51% |
| Dec 31, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.28% |
| Dec 30, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.83% |
| Dec 27, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.76 | -0.27% |