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

Prospect Capital Cp (NQ: PSEC )

5.660 +0.050 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 3.107 3.176 3.095 3.153 76,017 +0.05(+1.67%)
May 30, 2006 3.136 3.145 3.097 3.101 102,786 -0.03(-1.10%)
May 26, 2006 3.103 3.182 3.101 3.136 107,568 +0.02(+0.62%)
May 25, 2006 3.117 3.128 3.097 3.117 69,348 +0.02(+0.68%)
May 24, 2006 3.182 3.182 3.095 3.095 66,334 -0.02(-0.80%)
May 23, 2006 3.057 3.145 3.040 3.120 183,596 +0.01(+0.18%)
May 22, 2006 3.193 3.193 3.032 3.115 193,701 -0.08(-2.58%)
May 19, 2006 3.189 3.205 3.164 3.197 79,682 -0.01(-0.18%)
May 18, 2006 3.209 3.209 3.170 3.203 113,502 +0.02(+0.48%)
May 17, 2006 3.258 3.258 3.187 3.187 152,050 -0.07(-2.18%)
May 16, 2006 3.203 3.270 3.174 3.258 80,251 +0.04(+1.19%)
May 15, 2006 3.260 3.276 3.203 3.220 118,825 -0.05(-1.52%)
May 12, 2006 3.262 3.299 3.193 3.270 295,325 +0.01(+0.24%)
May 11, 2006 3.243 3.280 3.166 3.262 165,836 +0.05(+1.49%)
May 10, 2006 3.281 3.281 3.201 3.214 107,505 -0.03(-1.00%)
May 09, 2006 3.266 3.299 3.245 3.247 153,718 -0.02(-0.59%)
May 08, 2006 3.293 3.293 3.241 3.266 195,541 +0.01(+0.18%)
May 05, 2006 3.253 3.299 3.237 3.260 138,384 +0.02(+0.59%)
May 04, 2006 3.241 3.260 3.214 3.241 102,750 +0.02(+0.60%)
May 03, 2006 3.218 3.251 3.201 3.222 79,771 -0.02(-0.77%)
May 02, 2006 3.270 3.327 3.218 3.247 87,368 -0.01(-0.24%)
May 01, 2006 3.260 3.337 3.241 3.255 196,991 +0.00(+0.06%)
Apr 28, 2006 3.239 3.278 3.239 3.253 103,762 -0.02(-0.64%)
Apr 27, 2006 3.327 3.327 3.187 3.274 164,126 +0.02(+0.47%)
Apr 26, 2006 3.251 3.431 3.241 3.258 772,818 +0.02(+0.77%)
Apr 25, 2006 3.212 3.233 3.186 3.233 132,997 +0.02(+0.72%)
Apr 24, 2006 3.251 3.251 3.145 3.210 109,226 +0.03(+1.03%)
Apr 21, 2006 3.174 3.258 3.115 3.178 157,707 +0.00(+0.12%)
Apr 20, 2006 3.207 3.258 3.174 3.174 100,185 -0.03(-1.02%)
Apr 19, 2006 3.155 3.210 3.145 3.207 100,351 +0.02(+0.72%)
Apr 18, 2006 3.207 3.224 3.132 3.184 169,116 -0.05(-1.48%)
Apr 17, 2006 3.251 3.251 3.214 3.232 117,954 -0.01(-0.18%)
Apr 13, 2006 3.241 3.243 3.205 3.237 78,327 +0.00(+0.00%)
Apr 12, 2006 3.214 3.268 3.212 3.237 253,570 +0.02(+0.72%)
Apr 11, 2006 3.253 3.304 3.186 3.214 371,405 -0.04(-1.12%)
Apr 10, 2006 3.168 3.253 3.157 3.251 308,746 +0.08(+2.67%)
Apr 07, 2006 3.126 3.166 3.117 3.166 107,688 +0.02(+0.73%)
Apr 06, 2006 3.130 3.159 3.130 3.143 87,561 +0.02(+0.55%)
Apr 05, 2006 3.143 3.164 3.117 3.126 81,012 +0.00(+0.00%)
Apr 04, 2006 3.128 3.174 3.109 3.126 36,055 -0.03(-0.85%)
Apr 03, 2006 3.164 3.164 3.090 3.153 81,779 +0.00(+0.00%)
Mar 31, 2006 3.117 3.155 3.117 3.153 106,744 +0.02(+0.55%)
Mar 30, 2006 3.084 3.161 3.084 3.136 108,360 +0.05(+1.49%)
Mar 29, 2006 3.099 3.111 3.084 3.090 46,958 -0.02(-0.56%)
Mar 28, 2006 3.113 3.113 3.097 3.107 57,256 +0.00(+0.00%)
Mar 27, 2006 3.111 3.111 3.095 3.107 54,550 -0.00(-0.06%)
Mar 24, 2006 3.097 3.111 3.069 3.109 133,368 +0.01(+0.37%)
Mar 23, 2006 3.103 3.105 3.090 3.097 67,784 +0.03(+0.87%)
Mar 22, 2006 3.115 3.115 3.070 3.070 102,719 -0.06(-1.90%)
Mar 21, 2006 3.136 3.164 3.111 3.130 136,538 +0.00(+0.12%)
Mar 20, 2006 3.176 3.180 3.117 3.126 201,100 -0.01(-0.43%)
Mar 17, 2006 3.172 3.182 3.140 3.140 206,178 -0.01(-0.24%)
Mar 16, 2006 3.126 3.163 3.126 3.147 288,051 +0.02(+0.80%)
Mar 15, 2006 3.145 3.145 3.107 3.122 72,409 +0.00(+0.06%)
Mar 14, 2006 3.145 3.145 3.107 3.120 127,804 -0.01(-0.43%)
Mar 13, 2006 3.113 3.184 3.088 3.134 123,753 +0.02(+0.55%)
Mar 10, 2006 3.189 3.189 3.082 3.117 165,211 -0.01(-0.18%)
Mar 09, 2006 3.209 3.210 3.118 3.122 127,867 -0.03(-0.97%)
Mar 08, 2006 3.164 3.241 3.109 3.153 142,722 -0.02(-0.66%)
Mar 07, 2006 3.172 3.193 3.155 3.174 150,058 -0.02(-0.60%)
Mar 06, 2006 3.216 3.237 3.141 3.193 203,347 +0.02(+0.48%)
Mar 03, 2006 3.203 3.255 3.164 3.178 141,517 +0.00(+0.12%)
Mar 02, 2006 3.220 3.255 3.141 3.174 148,791 -0.02(-0.54%)
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.