Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.827 2.827 2.657 2.706 203,134 -0.06(-2.33%)
Oct 28, 2005 2.750 2.771 2.725 2.771 79,415 +0.02(+0.69%)
Oct 27, 2005 2.731 2.755 2.731 2.752 68,881 +0.03(+1.05%)
Oct 26, 2005 2.740 2.780 2.702 2.723 153,139 +0.01(+0.35%)
Oct 25, 2005 2.769 2.771 2.706 2.714 233,309 +0.02(+0.70%)
Oct 24, 2005 2.714 2.740 2.695 2.695 234,821 +0.02(+0.71%)
Oct 21, 2005 2.657 2.678 2.624 2.676 366,017 +0.02(+0.71%)
Oct 20, 2005 2.619 2.657 2.611 2.657 64,017 +0.02(+0.65%)
Oct 19, 2005 2.558 2.640 2.558 2.640 216,198 +0.10(+3.81%)
Oct 18, 2005 2.495 2.609 2.495 2.543 153,914 +0.07(+2.92%)
Oct 17, 2005 2.484 2.484 2.465 2.471 57,308 -0.01(-0.46%)
Oct 14, 2005 2.478 2.486 2.440 2.482 198,143 +0.05(+1.89%)
Oct 13, 2005 2.467 2.467 2.408 2.436 88,353 -0.05(-1.86%)
Oct 12, 2005 2.516 2.524 2.452 2.482 287,598 -0.01(-0.53%)
Oct 11, 2005 2.495 2.541 2.486 2.495 137,435 +0.00(+0.00%)
Oct 10, 2005 2.520 2.520 2.495 2.495 146,257 -0.03(-1.11%)
Oct 07, 2005 2.552 2.552 2.511 2.523 196,236 -0.02(-0.68%)
Oct 06, 2005 2.531 2.562 2.520 2.541 336,391 +0.01(+0.29%)
Oct 05, 2005 2.505 2.547 2.505 2.533 340,796 +0.01(+0.38%)
Oct 04, 2005 2.518 2.552 2.518 2.524 102,376 -0.02(-0.75%)
Oct 03, 2005 2.524 2.543 2.499 2.543 175,067 +0.01(+0.37%)
Sep 30, 2005 2.530 2.571 2.497 2.533 199,123 +0.00(+0.08%)
Sep 29, 2005 2.514 2.552 2.495 2.531 312,735 +0.04(+1.44%)
Sep 28, 2005 2.471 2.516 2.467 2.495 84,332 +0.01(+0.38%)
Sep 27, 2005 2.516 2.524 2.457 2.486 75,605 -0.07(-2.65%)
Sep 26, 2005 2.543 2.581 2.516 2.554 51,164 +0.04(+1.64%)
Sep 23, 2005 2.512 2.558 2.497 2.512 128,782 -0.03(-1.05%)
Sep 22, 2005 2.581 2.600 2.533 2.539 149,055 -0.04(-1.62%)
Sep 21, 2005 2.533 2.581 2.459 2.581 238,710 +0.04(+1.49%)
Sep 20, 2005 2.499 2.550 2.486 2.543 141,551 +0.04(+1.44%)
Sep 19, 2005 2.524 2.598 2.476 2.507 434,040 +0.01(+0.53%)
Sep 16, 2005 2.317 2.545 2.317 2.493 590,916 +0.25(+11.26%)
Sep 15, 2005 2.220 2.268 2.220 2.241 90,039 +0.02(+1.03%)
Sep 14, 2005 2.211 2.218 2.182 2.218 94,329 +0.01(+0.34%)
Sep 13, 2005 2.186 2.213 2.186 2.211 50,969 +0.06(+2.64%)
Sep 12, 2005 2.114 2.161 2.114 2.154 48,439 +0.03(+1.61%)
Sep 09, 2005 2.112 2.120 2.112 2.120 41,573 +0.01(+0.36%)
Sep 08, 2005 2.127 2.135 2.106 2.112 93,364 -0.01(-0.63%)
Sep 07, 2005 2.099 2.135 2.097 2.125 93,380 +0.02(+0.72%)
Sep 06, 2005 2.106 2.142 2.087 2.110 141,251 +0.01(+0.54%)
Sep 02, 2005 2.070 2.131 2.057 2.099 105,880 +0.00(+0.00%)
Sep 01, 2005 2.122 2.129 2.067 2.099 204,398 -0.06(-2.98%)
Aug 31, 2005 2.165 2.182 2.116 2.163 384,304 -0.03(-1.30%)
Aug 30, 2005 2.118 2.216 2.118 2.192 185,048 +0.04(+1.76%)
Aug 29, 2005 2.133 2.158 2.116 2.154 144,223 +0.00(+0.18%)
Aug 26, 2005 2.093 2.152 2.030 2.150 468,731 +0.04(+1.98%)
Aug 25, 2005 2.169 2.175 2.106 2.108 255,494 -0.04(-1.94%)
Aug 24, 2005 2.158 2.173 2.148 2.150 115,134 -0.01(-0.61%)
Aug 23, 2005 2.218 2.218 2.156 2.163 165,017 -0.06(-2.73%)
Aug 22, 2005 2.239 2.247 2.199 2.224 236,871 -0.02(-1.10%)
Aug 19, 2005 2.319 2.319 2.127 2.249 285,954 -0.05(-2.23%)
Aug 18, 2005 2.306 2.326 2.287 2.300 91,430 -0.01(-0.41%)
Aug 17, 2005 2.338 2.345 2.309 2.309 129,520 -0.02(-0.98%)
Aug 16, 2005 2.332 2.370 2.321 2.332 119,334 +0.01(+0.49%)
Aug 15, 2005 2.325 2.372 2.315 2.321 95,383 -0.01(-0.24%)
Aug 12, 2005 2.342 2.342 2.325 2.326 69,118 -0.01(-0.49%)
Aug 11, 2005 2.370 2.370 2.325 2.338 49,272 +0.01(+0.57%)
Aug 10, 2005 2.340 2.357 2.325 2.325 141,224 -0.02(-0.73%)
Aug 09, 2005 2.336 2.364 2.325 2.342 114,870 +0.00(+0.00%)
Aug 08, 2005 2.315 2.347 2.315 2.342 121,874 +0.02(+1.06%)
Aug 05, 2005 2.321 2.323 2.298 2.317 128,919 -0.01(-0.33%)
Aug 04, 2005 2.306 2.347 2.306 2.325 130,743 +0.01(+0.49%)
Aug 03, 2005 2.338 2.338 2.287 2.313 225,130 -0.01(-0.49%)
Aug 02, 2005 2.325 2.353 2.311 2.325 278,481 -0.02(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.