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 (%)
Jun 30, 2005 2.391 2.400 2.368 2.391 167,257 +0.01(+0.24%)
Jun 29, 2005 2.370 2.391 2.336 2.385 65,837 +0.06(+2.45%)
Jun 28, 2005 2.376 2.380 2.317 2.328 221,774 -0.05(-1.92%)
Jun 27, 2005 2.400 2.425 2.374 2.374 99,338 -0.02(-0.95%)
Jun 24, 2005 2.357 2.397 2.336 2.397 727,778 +0.05(+2.18%)
Jun 23, 2005 2.372 2.381 2.315 2.345 579,034 -0.02(-0.69%)
Jun 22, 2005 2.378 2.416 2.359 2.362 367,167 -0.03(-1.38%)
Jun 21, 2005 2.438 2.438 2.378 2.395 477,614 -0.05(-2.02%)
Jun 20, 2005 2.429 2.452 2.400 2.444 173,106 +0.00(+0.16%)
Jun 17, 2005 2.476 2.482 2.440 2.440 79,302 -0.03(-1.15%)
Jun 16, 2005 2.467 2.495 2.467 2.469 69,584 +0.00(+0.08%)
Jun 15, 2005 2.455 2.491 2.450 2.467 85,668 +0.01(+0.54%)
Jun 14, 2005 2.495 2.495 2.442 2.454 58,153 +0.00(+0.00%)
Jun 13, 2005 2.469 2.471 2.442 2.454 42,686 -0.02(-0.61%)
Jun 10, 2005 2.493 2.503 2.469 2.469 27,403 +0.00(+0.00%)
Jun 09, 2005 2.476 2.509 2.467 2.469 108,434 -0.01(-0.31%)
Jun 08, 2005 2.514 2.514 2.476 2.476 84,108 -0.06(-2.25%)
Jun 07, 2005 2.524 2.539 2.510 2.533 70,485 +0.01(+0.38%)
Jun 06, 2005 2.505 2.541 2.505 2.524 48,588 +0.02(+0.68%)
Jun 03, 2005 2.507 2.535 2.505 2.507 34,781 -0.03(-1.34%)
Jun 02, 2005 2.509 2.541 2.493 2.541 50,522 +0.04(+1.59%)
Jun 01, 2005 2.514 2.522 2.486 2.501 58,074 -0.01(-0.53%)
May 31, 2005 2.510 2.514 2.486 2.514 44,030 +0.00(+0.00%)
May 27, 2005 2.467 2.514 2.459 2.514 125,398 +0.06(+2.32%)
May 26, 2005 2.450 2.463 2.435 2.457 92,487 +0.01(+0.24%)
May 25, 2005 2.429 2.455 2.429 2.452 80,946 +0.02(+0.93%)
May 24, 2005 2.448 2.467 2.419 2.429 105,925 -0.02(-0.89%)
May 23, 2005 2.459 2.461 2.431 2.451 185,349 +0.00(+0.12%)
May 20, 2005 2.431 2.459 2.431 2.448 97,499 +0.02(+0.70%)
May 19, 2005 2.410 2.452 2.402 2.431 169,085 +0.03(+1.26%)
May 18, 2005 2.374 2.400 2.343 2.400 62,185 +0.03(+1.20%)
May 17, 2005 2.419 2.419 2.355 2.372 143,632 +0.02(+1.05%)
May 16, 2005 2.343 2.374 2.343 2.347 50,064 -0.02(-1.04%)
May 13, 2005 2.427 2.427 2.287 2.372 309,846 -0.03(-1.19%)
May 12, 2005 2.467 2.467 2.372 2.400 106,874 -0.03(-1.09%)
May 11, 2005 2.433 2.441 2.419 2.427 139,985 -0.00(-0.16%)
May 10, 2005 2.467 2.467 2.429 2.431 103,290 -0.01(-0.32%)
May 09, 2005 2.454 2.455 2.438 2.439 43,050 +0.01(+0.32%)
May 06, 2005 2.455 2.465 2.431 2.431 24,194 -0.01(-0.31%)
May 05, 2005 2.438 2.457 2.391 2.438 119,111 -0.03(-1.08%)
May 04, 2005 2.448 2.493 2.429 2.465 156,337 +0.01(+0.31%)
May 03, 2005 2.446 2.457 2.446 2.457 30,154 +0.01(+0.50%)
May 02, 2005 2.465 2.467 2.433 2.445 56,704 +0.03(+1.38%)
Apr 29, 2005 2.476 2.476 2.412 2.412 43,608 -0.05(-2.16%)
Apr 28, 2005 2.465 2.465 2.431 2.465 134,557 -0.01(-0.53%)
Apr 27, 2005 2.486 2.486 2.473 2.478 49,811 -0.00(-0.16%)
Apr 26, 2005 2.505 2.505 2.457 2.482 62,944 +0.01(+0.54%)
Apr 25, 2005 2.533 2.533 2.469 2.469 109,372 -0.03(-1.06%)
Apr 22, 2005 2.524 2.524 2.478 2.495 228,420 -0.03(-1.20%)
Apr 21, 2005 2.531 2.537 2.526 2.526 36,362 +0.00(+0.00%)
Apr 20, 2005 2.562 2.577 2.526 2.526 79,813 -0.01(-0.52%)
Apr 19, 2005 2.543 2.558 2.524 2.539 164,458 +0.02(+0.60%)
Apr 18, 2005 2.486 2.543 2.486 2.524 124,681 +0.03(+1.14%)
Apr 15, 2005 2.531 2.535 2.486 2.495 59,813 -0.02(-0.81%)
Apr 14, 2005 2.541 2.541 2.480 2.516 98,837 -0.01(-0.32%)
Apr 13, 2005 2.538 2.552 2.524 2.524 125,672 -0.00(-0.08%)
Apr 12, 2005 2.558 2.562 2.524 2.526 124,612 -0.03(-1.19%)
Apr 11, 2005 2.558 2.571 2.548 2.556 151,768 +0.02(+0.75%)
Apr 08, 2005 2.522 2.537 2.495 2.537 154,514 +0.03(+1.29%)
Apr 07, 2005 2.507 2.533 2.484 2.505 400,647 -0.01(-0.53%)
Apr 06, 2005 2.499 2.529 2.443 2.518 125,846 +0.09(+3.59%)
Apr 05, 2005 2.467 2.514 2.429 2.431 453,082 -0.02(-0.77%)
Apr 04, 2005 2.467 2.556 2.425 2.450 215,092 -0.02(-0.77%)
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.