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 (%)
Sep 29, 2006 2.979 2.979 2.932 2.949 535,589 -0.02(-0.58%)
Sep 28, 2006 2.975 2.989 2.924 2.966 303,169 +0.03(+0.97%)
Sep 27, 2006 2.979 2.979 2.926 2.937 406,212 -0.03(-1.09%)
Sep 26, 2006 2.994 2.996 2.917 2.970 391,140 +0.01(+0.19%)
Sep 25, 2006 2.979 2.998 2.941 2.964 309,988 -0.02(-0.83%)
Sep 22, 2006 2.960 3.013 2.953 2.989 335,289 +0.06(+1.94%)
Sep 21, 2006 3.011 3.017 2.907 2.932 570,744 -0.09(-2.95%)
Sep 20, 2006 3.004 3.051 3.004 3.021 595,455 -0.08(-2.57%)
Sep 19, 2006 3.095 3.112 3.085 3.101 705,028 +0.02(+0.62%)
Sep 18, 2006 3.065 3.085 3.017 3.082 503,958 +0.02(+0.81%)
Sep 15, 2006 3.074 3.084 3.036 3.057 470,157 -0.02(-0.56%)
Sep 14, 2006 3.093 3.112 3.040 3.074 847,717 +0.01(+0.37%)
Sep 13, 2006 3.110 3.112 3.046 3.063 524,295 -0.03(-0.86%)
Sep 12, 2006 3.084 3.118 3.065 3.089 708,163 +0.01(+0.31%)
Sep 11, 2006 3.112 3.112 3.065 3.080 495,453 -0.01(-0.31%)
Sep 08, 2006 3.131 3.131 3.065 3.089 667,917 -0.03(-0.97%)
Sep 07, 2006 3.089 3.125 3.046 3.120 1,635,788 +0.04(+1.36%)
Sep 06, 2006 3.093 3.093 3.063 3.078 984,983 -0.00(-0.06%)
Sep 05, 2006 3.099 3.099 3.063 3.080 1,151,407 +0.01(+0.43%)
Sep 01, 2006 3.036 3.084 3.034 3.066 875,494 +0.08(+2.60%)
Aug 31, 2006 3.002 3.021 2.979 2.989 535,204 +0.00(+0.00%)
Aug 30, 2006 2.979 3.004 2.964 2.989 864,169 +0.01(+0.45%)
Aug 29, 2006 2.979 2.979 2.970 2.975 372,278 -0.00(-0.13%)
Aug 28, 2006 2.958 2.979 2.958 2.979 895,573 +0.01(+0.38%)
Aug 25, 2006 2.998 3.017 2.954 2.968 566,665 +0.00(+0.06%)
Aug 24, 2006 2.960 2.979 2.949 2.966 685,055 +0.02(+0.71%)
Aug 23, 2006 2.941 2.960 2.937 2.945 653,862 +0.00(+0.13%)
Aug 22, 2006 2.941 2.958 2.917 2.941 634,637 +0.01(+0.45%)
Aug 21, 2006 2.930 2.930 2.903 2.928 347,162 +0.02(+0.56%)
Aug 18, 2006 2.930 2.932 2.907 2.912 287,659 -0.01(-0.23%)
Aug 17, 2006 2.905 2.951 2.905 2.918 468,270 -0.01(-0.26%)
Aug 16, 2006 2.960 2.960 2.924 2.926 594,032 -0.02(-0.52%)
Aug 15, 2006 2.934 2.970 2.918 2.941 394,059 +0.00(+0.06%)
Aug 14, 2006 2.924 2.979 2.901 2.939 677,355 +0.03(+1.04%)
Aug 11, 2006 2.877 2.922 2.865 2.909 2,745,632 +0.01(+0.20%)
Aug 10, 2006 3.070 3.070 2.901 2.903 471,016 -0.11(-3.65%)
Aug 09, 2006 3.023 3.023 2.983 3.013 290,278 +0.02(+0.83%)
Aug 08, 2006 2.960 2.989 2.939 2.989 333,297 +0.05(+1.68%)
Aug 07, 2006 3.036 3.036 2.894 2.939 650,484 -0.10(-3.19%)
Aug 04, 2006 3.074 3.076 2.983 3.036 347,014 -0.03(-0.93%)
Aug 03, 2006 3.131 3.148 3.055 3.065 287,406 -0.03(-0.86%)
Aug 02, 2006 3.182 3.184 3.091 3.091 286,400 -0.09(-2.86%)
Aug 01, 2006 3.121 3.197 3.093 3.182 333,618 +0.11(+3.45%)
Jul 31, 2006 3.074 3.093 3.038 3.076 52,810 +0.02(+0.68%)
Jul 28, 2006 3.066 3.093 3.044 3.055 22,149 +0.01(+0.37%)
Jul 27, 2006 3.103 3.103 3.042 3.044 69,167 +0.00(+0.00%)
Jul 26, 2006 3.017 3.084 3.017 3.044 94,985 +0.03(+1.07%)
Jul 25, 2006 3.017 3.068 3.006 3.011 58,006 -0.00(-0.06%)
Jul 24, 2006 3.074 3.074 3.013 3.013 49,126 -0.03(-1.00%)
Jul 21, 2006 2.989 3.066 2.989 3.044 83,375 +0.04(+1.45%)
Jul 20, 2006 3.095 3.095 2.977 3.000 132,697 -0.09(-2.77%)
Jul 19, 2006 3.091 3.093 3.078 3.085 90,368 -0.01(-0.18%)
Jul 18, 2006 3.084 3.112 3.074 3.091 35,308 +0.03(+0.87%)
Jul 17, 2006 3.055 3.110 3.055 3.065 38,718 +0.00(+0.12%)
Jul 14, 2006 3.074 3.074 3.055 3.061 49,126 -0.01(-0.31%)
Jul 13, 2006 3.101 3.104 3.070 3.070 61,226 -0.01(-0.25%)
Jul 12, 2006 3.093 3.129 3.076 3.078 125,856 +0.01(+0.43%)
Jul 11, 2006 3.097 3.097 3.057 3.065 106,821 -0.00(-0.12%)
Jul 10, 2006 3.104 3.106 3.040 3.068 92,497 +0.00(+0.00%)
Jul 07, 2006 3.103 3.112 3.055 3.068 102,795 -0.00(-0.06%)
Jul 06, 2006 3.125 3.125 3.040 3.070 77,362 -0.02(-0.68%)
Jul 05, 2006 3.150 3.150 3.047 3.091 96,914 -0.04(-1.27%)
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.