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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.053 2.055 2.021 2.032 6,108,555 +0.03(+1.52%)
Sep 29, 2009 2.017 2.055 2.002 2.002 6,572,823 +0.00(+0.19%)
Sep 28, 2009 1.966 2.010 1.922 1.998 6,446,232 +0.08(+3.95%)
Sep 25, 2009 1.917 1.934 1.901 1.922 4,197,712 +0.01(+0.60%)
Sep 24, 2009 1.907 1.953 1.881 1.911 13,640,790 -0.17(-8.37%)
Sep 23, 2009 2.011 2.114 2.002 2.085 6,618,196 +0.08(+3.97%)
Sep 22, 2009 1.981 2.013 1.945 2.006 2,657,777 +0.05(+2.62%)
Sep 21, 2009 1.964 1.977 1.937 1.955 2,703,956 -0.01(-0.48%)
Sep 18, 2009 1.924 1.970 1.917 1.964 3,902,161 +0.05(+2.68%)
Sep 17, 2009 1.974 1.977 1.909 1.913 5,515,252 -0.08(-4.00%)
Sep 16, 2009 1.987 1.992 1.966 1.992 3,572,958 +0.02(+0.96%)
Sep 15, 2009 1.945 1.976 1.928 1.974 3,060,103 +0.03(+1.46%)
Sep 14, 2009 1.951 1.979 1.915 1.945 4,179,731 -0.02(-1.25%)
Sep 11, 2009 1.975 1.979 1.951 1.970 2,016,402 +0.01(+0.58%)
Sep 10, 2009 1.937 1.966 1.917 1.958 2,909,630 +0.03(+1.48%)
Sep 09, 2009 1.898 1.932 1.896 1.930 2,342,833 +0.03(+1.70%)
Sep 08, 2009 1.886 1.915 1.879 1.898 2,882,069 +0.06(+3.52%)
Sep 04, 2009 1.805 1.852 1.797 1.833 2,554,705 +0.03(+1.79%)
Sep 03, 2009 1.831 1.835 1.795 1.801 4,053,241 -0.02(-0.84%)
Sep 02, 2009 1.818 1.839 1.803 1.816 2,726,152 -0.02(-1.14%)
Sep 01, 2009 1.928 1.945 1.812 1.837 4,983,394 -0.10(-5.10%)
Aug 31, 2009 1.936 1.964 1.918 1.936 2,516,942 -0.01(-0.39%)
Aug 28, 2009 1.983 1.996 1.943 1.943 2,638,942 -0.03(-1.35%)
Aug 27, 2009 1.989 1.998 1.945 1.970 2,979,586 -0.00(-0.19%)
Aug 26, 2009 1.937 1.974 1.930 1.974 4,391,608 +0.05(+2.56%)
Aug 25, 2009 1.920 1.941 1.917 1.924 1,946,003 +0.01(+0.50%)
Aug 24, 2009 1.932 1.949 1.905 1.915 3,298,513 -0.03(-1.75%)
Aug 21, 2009 1.928 1.960 1.911 1.949 2,786,069 +0.04(+2.19%)
Aug 20, 2009 1.882 1.926 1.882 1.907 2,472,112 +0.01(+0.50%)
Aug 19, 2009 1.862 1.901 1.816 1.898 1,816,683 +0.03(+1.63%)
Aug 18, 2009 1.869 1.882 1.848 1.867 1,835,659 +0.02(+1.23%)
Aug 17, 2009 1.831 1.862 1.812 1.844 1,700,537 -0.01(-0.41%)
Aug 14, 2009 1.898 1.901 1.850 1.852 2,049,291 -0.04(-2.20%)
Aug 13, 2009 1.900 1.900 1.882 1.894 1,185,215 +0.01(+0.61%)
Aug 12, 2009 1.858 1.905 1.850 1.882 2,426,881 +0.01(+0.71%)
Aug 11, 2009 1.898 1.911 1.858 1.869 3,244,999 -0.03(-1.60%)
Aug 10, 2009 1.917 1.926 1.892 1.900 2,121,239 -0.01(-0.60%)
Aug 07, 2009 1.932 1.932 1.888 1.911 2,480,954 +0.02(+0.90%)
Aug 06, 2009 1.941 1.941 1.888 1.894 2,325,085 +0.00(+0.00%)
Aug 05, 2009 1.920 1.934 1.879 1.894 2,738,251 -0.02(-0.80%)
Aug 04, 2009 1.894 1.928 1.882 1.909 2,645,066 +0.01(+0.60%)
Aug 03, 2009 1.903 1.951 1.869 1.898 4,552,447 -0.00(-0.20%)
Jul 31, 2009 1.915 1.930 1.879 1.901 4,511,285 -0.00(-0.10%)
Jul 30, 2009 1.898 1.945 1.886 1.903 3,467,009 +0.01(+0.40%)
Jul 29, 2009 1.862 1.898 1.862 1.896 1,945,555 +0.02(+1.32%)
Jul 28, 2009 1.844 1.873 1.825 1.871 2,058,639 +0.03(+1.44%)
Jul 27, 2009 1.818 1.858 1.808 1.844 1,568,386 +0.02(+1.14%)
Jul 24, 2009 1.774 1.837 1.774 1.824 1,664,987 +0.04(+2.23%)
Jul 23, 2009 1.784 1.825 1.761 1.784 4,122,033 -0.01(-0.53%)
Jul 22, 2009 1.784 1.805 1.774 1.793 1,346,871 +0.00(+0.21%)
Jul 21, 2009 1.863 1.863 1.769 1.789 2,449,662 -0.05(-2.88%)
Jul 20, 2009 1.877 1.877 1.831 1.843 2,145,701 -0.01(-0.51%)
Jul 17, 2009 1.827 1.860 1.822 1.852 2,348,909 +0.03(+1.88%)
Jul 16, 2009 1.827 1.833 1.788 1.818 2,893,620 -0.01(-0.62%)
Jul 15, 2009 1.793 1.841 1.761 1.829 3,275,901 +0.05(+2.55%)
Jul 14, 2009 1.769 1.784 1.746 1.784 2,272,977 +0.02(+1.29%)
Jul 13, 2009 1.715 1.763 1.698 1.761 2,703,792 +0.07(+4.39%)
Jul 10, 2009 1.679 1.698 1.641 1.687 1,829,989 -0.00(-0.22%)
Jul 09, 2009 1.677 1.706 1.660 1.691 1,619,424 +0.02(+1.02%)
Jul 08, 2009 1.738 1.740 1.632 1.674 3,860,889 -0.07(-3.82%)
Jul 07, 2009 1.774 1.776 1.727 1.740 2,533,404 -0.05(-2.96%)
Jul 06, 2009 1.843 1.843 1.765 1.793 3,204,954 -0.09(-5.03%)
Jul 02, 2009 1.869 1.907 1.850 1.888 5,598,483 -0.01(-0.50%)
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.