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 (%)
Jul 31, 2007 2.941 3.076 2.941 2.945 836,409 +0.01(+0.19%)
Jul 30, 2007 3.063 3.101 2.924 2.939 1,511,378 -0.13(-4.26%)
Jul 27, 2007 3.131 3.158 3.067 3.070 764,307 -0.05(-1.52%)
Jul 26, 2007 3.264 3.353 3.067 3.118 1,635,212 -0.18(-5.57%)
Jul 25, 2007 3.347 3.389 3.254 3.302 992,526 -0.05(-1.47%)
Jul 24, 2007 3.482 3.558 3.342 3.351 788,043 -0.13(-3.76%)
Jul 23, 2007 3.438 3.568 3.416 3.482 722,128 +0.04(+1.10%)
Jul 20, 2007 3.497 3.497 3.368 3.444 879,547 -0.05(-1.36%)
Jul 19, 2007 3.492 3.535 3.425 3.492 1,222,831 +0.05(+1.38%)
Jul 18, 2007 3.467 3.512 3.406 3.444 752,261 -0.04(-1.14%)
Jul 17, 2007 3.501 3.528 3.463 3.484 723,735 -0.02(-0.70%)
Jul 16, 2007 3.509 3.556 3.446 3.509 847,559 +0.06(+1.65%)
Jul 13, 2007 3.469 3.478 3.440 3.452 411,622 -0.04(-1.03%)
Jul 12, 2007 3.562 3.568 3.425 3.488 1,134,952 -0.06(-1.61%)
Jul 11, 2007 3.509 3.545 3.438 3.545 775,911 +0.06(+1.85%)
Jul 10, 2007 3.511 3.511 3.437 3.480 869,566 +0.03(+0.99%)
Jul 09, 2007 3.473 3.539 3.438 3.446 1,234,546 -0.01(-0.17%)
Jul 06, 2007 3.387 3.456 3.374 3.452 1,158,893 +0.08(+2.31%)
Jul 05, 2007 3.321 3.391 3.321 3.374 837,236 +0.05(+1.60%)
Jul 03, 2007 3.338 3.406 3.315 3.321 478,074 -0.02(-0.46%)
Jul 02, 2007 3.315 3.338 3.287 3.336 712,938 +0.02(+0.63%)
Jun 29, 2007 3.461 3.461 3.311 3.315 914,981 -0.08(-2.35%)
Jun 28, 2007 3.414 3.471 3.340 3.395 1,257,338 +0.11(+3.47%)
Jun 27, 2007 3.249 3.281 3.207 3.281 636,257 +0.03(+0.99%)
Jun 26, 2007 3.228 3.289 3.207 3.249 858,831 +0.04(+1.24%)
Jun 25, 2007 3.222 3.266 3.203 3.209 846,595 -0.02(-0.76%)
Jun 22, 2007 3.234 3.283 3.203 3.234 10,100,088 -0.01(-0.35%)
Jun 21, 2007 3.313 3.315 3.245 3.245 910,428 -0.09(-2.79%)
Jun 20, 2007 3.342 3.408 3.330 3.338 926,954 -0.11(-3.14%)
Jun 19, 2007 3.473 3.476 3.425 3.446 837,368 -0.01(-0.38%)
Jun 18, 2007 3.482 3.513 3.435 3.459 1,153,028 -0.03(-0.98%)
Jun 15, 2007 3.558 3.558 3.433 3.494 1,343,267 -0.05(-1.45%)
Jun 14, 2007 3.499 3.581 3.484 3.545 563,866 +0.03(+0.97%)
Jun 13, 2007 3.444 3.545 3.416 3.511 550,165 +0.07(+2.10%)
Jun 12, 2007 3.461 3.501 3.427 3.438 554,907 -0.05(-1.47%)
Jun 11, 2007 3.524 3.524 3.473 3.490 474,596 +0.03(+0.99%)
Jun 08, 2007 3.526 3.526 3.448 3.456 659,623 -0.01(-0.16%)
Jun 07, 2007 3.554 3.558 3.425 3.461 1,083,967 -0.08(-2.20%)
Jun 06, 2007 3.492 3.543 3.478 3.539 669,351 +0.05(+1.52%)
Jun 05, 2007 3.463 3.492 3.435 3.486 867,469 +0.03(+0.89%)
Jun 04, 2007 3.395 3.469 3.395 3.455 912,583 +0.06(+1.78%)
Jun 01, 2007 3.385 3.416 3.359 3.395 588,397 +0.03(+0.85%)
May 31, 2007 3.374 3.395 3.340 3.366 832,098 -0.00(-0.11%)
May 30, 2007 3.349 3.378 3.313 3.370 540,858 +0.04(+1.08%)
May 29, 2007 3.345 3.368 3.294 3.334 381,163 +0.02(+0.46%)
May 25, 2007 3.340 3.357 3.292 3.319 354,434 -0.02(-0.63%)
May 24, 2007 3.374 3.385 3.330 3.340 420,918 -0.03(-1.01%)
May 23, 2007 3.368 3.395 3.359 3.374 612,158 +0.02(+0.45%)
May 22, 2007 3.321 3.368 3.321 3.359 647,097 +0.04(+1.14%)
May 21, 2007 3.328 3.349 3.313 3.321 535,056 +0.01(+0.23%)
May 18, 2007 3.321 3.344 3.308 3.313 570,464 +0.01(+0.17%)
May 17, 2007 3.321 3.353 3.304 3.308 526,456 -0.01(-0.43%)
May 16, 2007 3.302 3.332 3.283 3.322 732,409 +0.01(+0.20%)
May 15, 2007 3.306 3.317 3.292 3.315 818,818 +0.02(+0.52%)
May 14, 2007 3.302 3.319 3.279 3.298 1,360,757 +0.02(+0.75%)
May 11, 2007 3.298 3.336 3.055 3.273 832,519 -0.03(-1.03%)
May 10, 2007 3.290 3.349 3.290 3.308 408,033 -0.00(-0.06%)
May 09, 2007 3.325 3.366 3.283 3.309 800,337 +0.00(+0.00%)
May 08, 2007 3.357 3.363 3.298 3.309 721,311 -0.06(-1.80%)
May 07, 2007 3.342 3.376 3.334 3.370 664,097 +0.05(+1.49%)
May 04, 2007 3.330 3.344 3.302 3.321 458,787 -0.01(-0.23%)
May 03, 2007 3.319 3.334 3.308 3.328 690,588 +0.03(+0.80%)
May 02, 2007 3.235 3.306 3.235 3.302 553,748 +0.06(+1.87%)
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.