Stock listing
NASDAQ:PHLOX Philotimo Focused Growth and Income Fund Mutual Fund
Follow Philotimo Focused Growth and Income Fund into a list and get an email when it puts out news.
Share price · NASDAQ:PHLOX
$12.03 USD +0.08 (+0.7%)
Close on Nov 3, 2026
- Day range
- $12.03 – $12.03 USDNov 3, 2026
- 52-week range
- $10.44 – $13.58 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:PHLOX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.03 | +0.08 | +0.7% | $12.03 | $12.03 | $12.03 | 0 | |
| $11.95 | -0.07 | -0.6% | $11.95 | $11.95 | $11.95 | 0 | |
| $12.02 | 0.00 | 0.0% | $12.02 | $12.02 | $12.02 | 0 | |
| $12.02 | +0.06 | +0.5% | $12.02 | $12.02 | $12.02 | 0 | |
| $11.96 | -0.15 | -1.2% | $11.96 | $11.96 | $11.96 | 0 | |
| $12.11 | +0.13 | +1.1% | $12.11 | $12.11 | $12.11 | 0 | |
| $11.98 | -0.02 | -0.2% | $11.98 | $11.98 | $11.98 | 0 | |
| $12.00 | +0.01 | +0.1% | $12.00 | $12.00 | $12.00 | 0 | |
| $11.99 | 0.00 | 0.0% | $11.99 | $11.99 | $11.99 | 0 | |
| $11.99 | +0.06 | +0.5% | $11.99 | $11.99 | $11.99 | 0 | |
| $11.93 | +0.15 | +1.3% | $11.93 | $11.93 | $11.93 | 0 | |
| $11.78 | -0.01 | -0.1% | $11.78 | $11.78 | $11.78 | 0 | |
| $11.79 | -0.13 | -1.1% | $11.79 | $11.79 | $11.79 | 0 | |
| $11.92 | +0.26 | +2.2% | $11.92 | $11.92 | $11.92 | 0 | |
| $11.66 | -0.26 | -2.2% | $11.66 | $11.66 | $11.66 | 0 | |
| $11.92 | -0.01 | -0.1% | $11.92 | $11.92 | $11.92 | 0 | |
| $11.93 | -0.05 | -0.4% | $11.93 | $11.93 | $11.93 | 0 | |
| $11.98 | +0.14 | +1.2% | $11.98 | $11.98 | $11.98 | 0 | |
| $11.84 | +0.05 | +0.4% | $11.84 | $11.84 | $11.84 | 0 | |
| $11.79 | -0.01 | -0.1% | $11.79 | $11.79 | $11.79 | 0 | |
| $11.80 | -0.08 | -0.7% | $11.80 | $11.80 | $11.80 | 0 | |
| $11.88 | +0.03 | +0.3% | $11.88 | $11.88 | $11.88 | 0 | |
| $11.85 | +0.01 | +0.1% | $11.85 | $11.85 | $11.85 | 0 | |
| $11.84 | +0.11 | +0.9% | $11.84 | $11.84 | $11.84 | 0 | |
| $11.73 | +0.03 | +0.3% | $11.73 | $11.73 | $11.73 | 0 | |
| $11.70 | +0.04 | +0.3% | $11.70 | $11.70 | $11.70 | 0 | |
| $11.66 | -0.18 | -1.5% | $11.66 | $11.66 | $11.66 | 0 | |
| $11.84 | +0.02 | +0.2% | $11.84 | $11.84 | $11.84 | 0 | |
| $11.82 | -0.06 | -0.5% | $11.82 | $11.82 | $11.82 | 0 | |
| $11.88 | -0.19 | -1.6% | $11.88 | $11.88 | $11.88 | 0 | |
| $12.07 | +0.14 | +1.2% | $12.07 | $12.07 | $12.07 | 0 | |
| $11.93 | +0.11 | +0.9% | $11.93 | $11.93 | $11.93 | 0 | |
| $11.82 | -0.13 | -1.1% | $11.82 | $11.82 | $11.82 | 0 | |
| $11.95 | +0.16 | +1.4% | $11.95 | $11.95 | $11.95 | 0 | |
| $11.79 | -0.04 | -0.3% | $11.79 | $11.79 | $11.79 | 0 | |
| $11.83 | -0.15 | -1.3% | $11.83 | $11.83 | $11.83 | 0 | |
| $11.98 | +0.04 | +0.3% | $11.98 | $11.98 | $11.98 | 0 | |
| $11.94 | +0.10 | +0.8% | $11.94 | $11.94 | $11.94 | 0 | |
| $11.84 | -0.16 | -1.3% | $11.84 | $11.84 | $11.84 | 0 | |
| $12.00 | -0.24 | -2.0% | $12.00 | $12.00 | $12.00 | 0 | |
| $12.24 | -0.15 | -1.2% | $12.24 | $12.24 | $12.24 | 0 | |
| $12.39 | +0.08 | +0.6% | $12.39 | $12.39 | $12.39 | 0 | |
| $12.31 | +0.05 | +0.4% | $12.31 | $12.31 | $12.31 | 0 | |
| $12.26 | +0.11 | +0.9% | $12.26 | $12.26 | $12.26 | 0 | |
| $12.15 | -0.20 | -1.6% | $12.15 | $12.15 | $12.15 | 0 | |
| $12.35 | -0.16 | -1.3% | $12.35 | $12.35 | $12.35 | 0 | |
| $12.51 | -0.06 | -0.5% | $12.51 | $12.51 | $12.51 | 0 | |
| $12.57 | -0.01 | -0.1% | $12.57 | $12.57 | $12.57 | 0 | |
| $12.58 | -0.06 | -0.5% | $12.58 | $12.58 | $12.58 | 0 | |
| $12.64 | +0.07 | +0.6% | $12.64 | $12.64 | $12.64 | 0 | |
| $12.57 | +0.02 | +0.2% | $12.57 | $12.57 | $12.57 | 0 | |
| $12.55 | -0.03 | -0.2% | $12.55 | $12.55 | $12.55 | 0 | |
| $12.58 | -0.15 | -1.2% | $12.58 | $12.58 | $12.58 | 0 | |
| $12.73 | +0.13 | +1.0% | $12.73 | $12.73 | $12.73 | 0 | |
| $12.60 | -0.03 | -0.2% | $12.60 | $12.60 | $12.60 | 0 | |
| $12.63 | -0.16 | -1.3% | $12.63 | $12.63 | $12.63 | 0 | |
| $12.79 | +0.02 | +0.2% | $12.79 | $12.79 | $12.79 | 0 | |
| $12.77 | +0.07 | +0.6% | $12.77 | $12.77 | $12.77 | 0 | |
| $12.70 | -0.11 | -0.9% | $12.70 | $12.70 | $12.70 | 0 | |
| $12.81 | -0.24 | -1.8% | $12.81 | $12.81 | $12.81 | 0 | |
| $13.05 | +0.03 | +0.2% | $13.05 | $13.05 | $13.05 | 0 | |
| $13.02 | -0.01 | -0.1% | $13.02 | $13.02 | $13.02 | 0 | |
| $13.03 | -0.30 | -2.3% | $13.03 | $13.03 | $13.03 | 0 | |
| $13.33 | +0.01 | +0.1% | $13.33 | $13.33 | $13.33 | 0 | |
| $13.32 | +0.18 | +1.4% | $13.32 | $13.32 | $13.32 | 0 | |
| $13.14 | +0.26 | +2.0% | $13.14 | $13.14 | $13.14 | 0 |
- Ticker
- NASDAQ:PHLOX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Philotimo Focused Growth and Income Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Philotimo Focused Growth and Income Fund.