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

Prospect Capital Cp (NQ: PSEC )

5.590 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2007 3.270 3.270 3.228 3.253 248,565 +0.00(+0.12%)
Mar 29, 2007 3.245 3.264 3.213 3.249 540,473 +0.02(+0.77%)
Mar 28, 2007 3.222 3.245 3.199 3.224 412,992 +0.03(+0.83%)
Mar 27, 2007 3.253 3.262 3.196 3.197 477,305 +0.00(+0.06%)
Mar 26, 2007 3.241 3.262 3.179 3.196 513,102 -0.03(-0.94%)
Mar 23, 2007 3.226 3.237 3.218 3.226 426,915 +0.00(+0.00%)
Mar 22, 2007 3.216 3.226 3.197 3.226 797,734 +0.05(+1.61%)
Mar 21, 2007 3.237 3.243 3.154 3.175 664,229 -0.08(-2.39%)
Mar 20, 2007 3.256 3.270 3.245 3.253 403,454 +0.02(+0.53%)
Mar 19, 2007 3.241 3.254 3.197 3.235 611,120 +0.01(+0.41%)
Mar 16, 2007 3.226 3.253 3.197 3.222 442,081 +0.01(+0.24%)
Mar 15, 2007 3.150 3.249 3.150 3.215 661,826 +0.10(+3.29%)
Mar 14, 2007 3.150 3.211 3.074 3.112 413,946 -0.06(-1.91%)
Mar 13, 2007 3.247 3.270 3.142 3.173 461,985 -0.07(-2.28%)
Mar 12, 2007 3.230 3.251 3.224 3.247 199,455 +0.02(+0.71%)
Mar 09, 2007 3.243 3.262 3.184 3.224 448,495 -0.01(-0.18%)
Mar 08, 2007 3.226 3.266 3.216 3.230 433,739 +0.01(+0.41%)
Mar 07, 2007 3.213 3.270 3.213 3.216 581,899 +0.00(+0.12%)
Mar 06, 2007 3.234 3.234 3.131 3.213 805,707 -0.02(-0.76%)
Mar 05, 2007 3.266 3.289 3.179 3.237 814,138 -0.06(-1.78%)
Mar 02, 2007 3.306 3.327 3.275 3.296 505,234 -0.00(-0.06%)
Mar 01, 2007 3.273 3.321 3.228 3.298 495,659 -0.01(-0.34%)
Feb 28, 2007 3.285 3.344 3.262 3.309 1,081,806 +0.04(+1.10%)
Feb 27, 2007 3.311 3.323 3.245 3.273 916,794 -0.05(-1.54%)
Feb 26, 2007 3.285 3.340 3.285 3.325 504,212 +0.00(+0.00%)
Feb 23, 2007 3.308 3.344 3.287 3.325 668,888 +0.01(+0.34%)
Feb 22, 2007 3.317 3.349 3.273 3.313 596,507 -0.01(-0.34%)
Feb 21, 2007 3.359 3.359 3.311 3.325 977,986 -0.03(-0.90%)
Feb 20, 2007 3.340 3.368 3.321 3.355 1,192,077 +0.02(+0.57%)
Feb 16, 2007 3.277 3.342 3.275 3.336 1,702,186 +0.07(+2.21%)
Feb 15, 2007 3.226 3.273 3.197 3.264 708,969 +0.04(+1.12%)
Feb 14, 2007 3.179 3.256 3.154 3.228 1,077,628 +0.07(+2.35%)
Feb 13, 2007 3.179 3.179 2.996 3.154 1,848,312 -0.01(-0.36%)
Feb 12, 2007 3.262 3.281 3.104 3.165 2,244,331 -0.10(-2.97%)
Feb 09, 2007 3.264 3.294 3.230 3.262 489,841 +0.02(+0.53%)
Feb 08, 2007 3.270 3.292 3.239 3.245 733,959 -0.01(-0.45%)
Feb 07, 2007 3.328 3.349 3.235 3.260 995,345 -0.08(-2.40%)
Feb 06, 2007 3.344 3.347 3.321 3.340 504,328 +0.00(+0.00%)
Feb 05, 2007 3.344 3.347 3.323 3.340 411,179 +0.00(+0.00%)
Feb 02, 2007 3.347 3.347 3.334 3.340 198,918 -0.00(-0.06%)
Feb 01, 2007 3.349 3.349 3.332 3.342 301,889 +0.00(+0.06%)
Jan 31, 2007 3.344 3.347 3.330 3.340 477,157 -0.01(-0.17%)
Jan 30, 2007 3.349 3.355 3.323 3.345 310,131 +0.01(+0.28%)
Jan 29, 2007 3.355 3.355 3.325 3.336 453,216 -0.01(-0.40%)
Jan 26, 2007 3.345 3.353 3.321 3.349 695,727 +0.00(+0.11%)
Jan 25, 2007 3.366 3.366 3.332 3.345 427,621 -0.01(-0.23%)
Jan 24, 2007 3.368 3.368 3.347 3.353 687,811 -0.00(-0.06%)
Jan 23, 2007 3.359 3.368 3.323 3.355 1,191,397 +0.02(+0.45%)
Jan 22, 2007 3.364 3.364 3.327 3.340 587,685 -0.00(-0.06%)
Jan 19, 2007 3.323 3.355 3.277 3.342 742,633 +0.05(+1.38%)
Jan 18, 2007 3.338 3.340 3.277 3.296 480,034 -0.04(-1.25%)
Jan 17, 2007 3.334 3.340 3.302 3.338 543,414 +0.02(+0.57%)
Jan 16, 2007 3.330 3.330 3.304 3.319 464,114 +0.02(+0.52%)
Jan 12, 2007 3.321 3.325 3.292 3.302 408,597 -0.01(-0.34%)
Jan 11, 2007 3.296 3.319 3.264 3.313 640,668 +0.02(+0.58%)
Jan 10, 2007 3.264 3.294 3.264 3.294 425,687 +0.02(+0.70%)
Jan 09, 2007 3.270 3.286 3.228 3.271 508,539 -0.01(-0.20%)
Jan 08, 2007 3.290 3.290 3.216 3.278 490,848 -0.00(-0.14%)
Jan 05, 2007 3.321 3.321 3.254 3.283 587,944 -0.03(-0.80%)
Jan 04, 2007 3.292 3.317 3.290 3.309 620,843 +0.02(+0.46%)
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.