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 30, 2008 2.819 2.825 2.773 2.773 1,726,944 -0.04(-1.43%)
May 29, 2008 2.787 2.823 2.787 2.814 2,547,515 +0.03(+1.17%)
May 28, 2008 2.838 2.854 2.754 2.781 9,739,812 -0.27(-8.92%)
May 27, 2008 3.059 3.103 3.023 3.053 478,140 -0.01(-0.19%)
May 26, 2008 3.071 3.086 3.013 3.059 477,306 +0.00(+0.00%)
May 23, 2008 3.071 3.086 3.013 3.059 477,306 -0.03(-1.05%)
May 22, 2008 3.088 3.103 3.049 3.092 545,891 +0.02(+0.69%)
May 21, 2008 3.069 3.107 3.026 3.071 826,223 +0.00(+0.13%)
May 20, 2008 3.021 3.099 2.973 3.067 953,168 +0.04(+1.46%)
May 19, 2008 2.990 3.105 2.973 3.023 1,444,767 +0.04(+1.29%)
May 16, 2008 2.977 3.046 2.925 2.984 1,341,404 +0.03(+1.17%)
May 15, 2008 2.896 2.969 2.896 2.950 798,432 +0.06(+1.99%)
May 14, 2008 2.846 2.938 2.846 2.892 1,477,605 +0.05(+1.62%)
May 13, 2008 2.888 2.944 2.814 2.846 749,462 -0.03(-1.07%)
May 12, 2008 2.771 2.890 2.768 2.877 947,235 +0.12(+4.17%)
May 09, 2008 2.745 2.789 2.708 2.762 584,094 -0.01(-0.28%)
May 08, 2008 2.817 2.819 2.723 2.769 1,062,095 -0.03(-1.10%)
May 07, 2008 2.896 2.940 2.775 2.800 1,012,118 -0.10(-3.38%)
May 06, 2008 2.932 2.950 2.885 2.898 649,765 -0.04(-1.37%)
May 05, 2008 2.923 2.952 2.886 2.938 593,047 +0.02(+0.59%)
May 02, 2008 2.925 2.957 2.886 2.921 841,125 -0.01(-0.46%)
May 01, 2008 2.850 2.946 2.838 2.934 727,991 +0.09(+3.10%)
Apr 30, 2008 2.913 2.984 2.840 2.846 1,242,823 -0.05(-1.72%)
Apr 29, 2008 2.934 2.934 2.858 2.896 492,145 -0.04(-1.37%)
Apr 28, 2008 2.890 2.954 2.883 2.936 288,329 +0.02(+0.66%)
Apr 25, 2008 2.902 2.932 2.860 2.917 625,207 +0.02(+0.73%)
Apr 24, 2008 2.877 2.925 2.804 2.896 617,683 +0.02(+0.60%)
Apr 23, 2008 2.817 2.883 2.733 2.879 809,580 +0.10(+3.52%)
Apr 22, 2008 2.796 2.825 2.769 2.781 574,787 -0.07(-2.62%)
Apr 21, 2008 2.888 2.915 2.838 2.856 382,844 -0.03(-1.06%)
Apr 18, 2008 2.885 2.915 2.869 2.886 509,836 +0.06(+1.96%)
Apr 17, 2008 2.858 2.896 2.829 2.831 350,334 -0.03(-1.01%)
Apr 16, 2008 2.925 2.925 2.796 2.860 753,305 +0.10(+3.54%)
Apr 15, 2008 2.693 2.806 2.685 2.762 659,578 +0.05(+1.77%)
Apr 14, 2008 2.865 2.877 2.693 2.714 1,547,936 -0.16(-5.73%)
Apr 11, 2008 2.867 2.940 2.835 2.879 740,113 -0.02(-0.53%)
Apr 10, 2008 2.867 2.909 2.862 2.894 415,171 +0.02(+0.60%)
Apr 09, 2008 2.927 2.942 2.867 2.877 796,117 -0.06(-1.96%)
Apr 08, 2008 2.898 2.942 2.886 2.934 459,073 +0.02(+0.66%)
Apr 07, 2008 2.900 2.934 2.896 2.915 634,749 +0.01(+0.40%)
Apr 04, 2008 2.919 2.919 2.888 2.904 420,567 -0.02(-0.53%)
Apr 03, 2008 2.888 2.936 2.888 2.919 560,141 +0.03(+1.00%)
Apr 02, 2008 2.931 2.936 2.886 2.890 387,583 -0.05(-1.63%)
Apr 01, 2008 2.934 2.957 2.877 2.938 971,736 +0.02(+0.66%)
Mar 31, 2008 2.886 3.011 2.877 2.919 744,931 +0.02(+0.86%)
Mar 28, 2008 2.879 2.896 2.854 2.894 881,257 +0.01(+0.27%)
Mar 27, 2008 2.915 2.915 2.838 2.886 1,380,353 -0.16(-5.35%)
Mar 26, 2008 3.069 3.069 2.990 3.049 594,981 -0.02(-0.63%)
Mar 25, 2008 3.017 3.069 3.000 3.069 573,385 +0.06(+1.98%)
Mar 24, 2008 2.990 3.076 2.915 3.009 1,064,378 +0.12(+4.11%)
Mar 21, 2008 2.973 2.980 2.829 2.890 2,085,058 +0.00(+0.00%)
Mar 20, 2008 2.973 2.980 2.829 2.890 2,085,058 +0.14(+5.02%)
Mar 19, 2008 2.769 2.785 2.722 2.752 681,998 +0.02(+0.84%)
Mar 18, 2008 2.725 2.777 2.675 2.729 1,069,577 +0.06(+2.08%)
Mar 17, 2008 2.637 2.714 2.618 2.674 666,132 +0.00(+0.00%)
Mar 14, 2008 2.783 2.783 2.637 2.674 679,829 -0.06(-2.11%)
Mar 13, 2008 2.635 2.745 2.599 2.731 967,575 +0.06(+2.30%)
Mar 12, 2008 2.775 2.779 2.670 2.670 1,307,826 -0.11(-3.93%)
Mar 11, 2008 2.762 2.804 2.691 2.779 1,090,845 +0.09(+3.43%)
Mar 10, 2008 2.695 2.718 2.608 2.687 757,575 +0.00(+0.07%)
Mar 07, 2008 2.647 2.752 2.647 2.685 1,164,023 +0.04(+1.60%)
Mar 06, 2008 2.733 2.792 2.637 2.643 2,215,226 -0.02(-0.65%)
Mar 05, 2008 2.783 2.792 2.647 2.660 921,848 -0.07(-2.67%)
Mar 04, 2008 2.748 2.781 2.661 2.733 698,198 -0.08(-2.93%)
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.