Skip to main content
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 (%)
Feb 28, 2005 2.579 2.579 2.497 2.505 152,749 -0.02(-0.98%)
Feb 25, 2005 2.526 2.543 2.514 2.529 129,856 +0.01(+0.23%)
Feb 24, 2005 2.545 2.545 2.524 2.524 266,553 -0.02(-0.82%)
Feb 23, 2005 2.566 2.619 2.545 2.545 483,300 -0.06(-2.26%)
Feb 22, 2005 2.636 2.655 2.581 2.603 246,000 +0.00(+0.15%)
Feb 18, 2005 2.598 2.638 2.550 2.600 406,923 +0.00(+0.00%)
Feb 17, 2005 2.615 2.636 2.571 2.600 343,710 +0.02(+0.74%)
Feb 16, 2005 2.522 2.590 2.522 2.581 190,218 +0.03(+1.12%)
Feb 15, 2005 2.522 2.562 2.522 2.552 264,498 -0.01(-0.38%)
Feb 14, 2005 2.541 2.619 2.486 2.562 289,846 +0.07(+2.98%)
Feb 11, 2005 2.446 2.552 2.372 2.488 359,726 +0.08(+3.14%)
Feb 10, 2005 2.342 2.431 2.334 2.412 1,490,127 +0.10(+4.44%)
Feb 09, 2005 2.287 2.351 2.279 2.309 474,932 +0.03(+1.33%)
Feb 08, 2005 2.306 2.306 2.249 2.279 278,674 +0.03(+1.35%)
Feb 07, 2005 2.273 2.315 2.247 2.249 302,046 +0.02(+0.85%)
Feb 04, 2005 2.184 2.347 2.182 2.230 1,002,958 +0.06(+2.62%)
Feb 03, 2005 2.201 2.201 2.135 2.173 273,841 +0.02(+0.79%)
Feb 02, 2005 2.087 2.182 2.046 2.156 1,624,089 +0.09(+4.32%)
Feb 01, 2005 2.059 2.066 2.040 2.066 367,399 +0.01(+0.37%)
Jan 31, 2005 2.068 2.068 2.049 2.059 123,385 +0.02(+0.84%)
Jan 28, 2005 2.080 2.082 2.040 2.042 213,448 -0.02(-1.10%)
Jan 27, 2005 2.078 2.089 2.065 2.065 167,320 -0.01(-0.27%)
Jan 26, 2005 2.068 2.104 2.065 2.070 238,227 +0.00(+0.09%)
Jan 25, 2005 2.106 2.106 2.066 2.068 172,279 -0.01(-0.68%)
Jan 24, 2005 2.080 2.106 2.068 2.083 316,011 +0.02(+0.78%)
Jan 21, 2005 2.085 2.104 2.049 2.066 102,131 +0.01(+0.65%)
Jan 20, 2005 2.097 2.112 2.053 2.053 195,809 -0.07(-3.39%)
Jan 19, 2005 2.144 2.178 2.125 2.125 118,694 -0.03(-1.50%)
Jan 18, 2005 2.068 2.169 2.021 2.158 315,084 +0.13(+6.56%)
Jan 14, 2005 2.057 2.057 2.011 2.025 176,105 +0.01(+0.57%)
Jan 13, 2005 2.106 2.106 2.004 2.013 316,855 -0.01(-0.66%)
Jan 12, 2005 2.093 2.093 2.021 2.027 389,095 -0.04(-2.02%)
Jan 11, 2005 2.178 2.178 2.049 2.068 1,115,756 -0.08(-3.54%)
Jan 10, 2005 2.182 2.182 2.040 2.144 1,456,990 -0.05(-2.08%)
Jan 07, 2005 2.190 2.211 2.184 2.190 229,526 +0.03(+1.32%)
Jan 06, 2005 2.214 2.214 2.097 2.161 305,124 -0.05(-2.32%)
Jan 05, 2005 2.222 2.258 2.203 2.213 121,783 -0.03(-1.19%)
Jan 04, 2005 2.268 2.294 2.239 2.239 161,497 -0.04(-1.58%)
Jan 03, 2005 2.340 2.340 2.275 2.275 91,696 -0.00(-0.08%)
Dec 31, 2004 2.296 2.311 2.266 2.277 925,928 -0.02(-0.91%)
Dec 30, 2004 2.353 2.353 2.277 2.298 350,977 +0.00(+0.08%)
Dec 29, 2004 2.372 2.372 2.296 2.296 479,564 -0.01(-0.33%)
Dec 28, 2004 2.315 2.343 2.304 2.304 800,503 -0.01(-0.41%)
Dec 27, 2004 2.416 2.419 2.230 2.313 297,751 -0.00(-0.08%)
Dec 23, 2004 2.287 2.378 2.279 2.315 313,561 +0.04(+1.67%)
Dec 22, 2004 2.241 2.325 2.241 2.277 699,320 +0.04(+1.69%)
Dec 21, 2004 2.207 2.258 2.192 2.239 328,844 +0.03(+1.46%)
Dec 20, 2004 2.264 2.372 2.192 2.207 460,592 -0.06(-2.68%)
Dec 17, 2004 2.306 2.325 2.251 2.268 503,806 -0.07(-2.85%)
Dec 16, 2004 2.374 2.381 2.304 2.334 430,026 -0.05(-1.99%)
Dec 15, 2004 2.421 2.467 2.374 2.381 356,774 -0.07(-3.01%)
Dec 14, 2004 2.419 2.457 2.391 2.455 315,142 +0.01(+0.47%)
Dec 13, 2004 2.429 2.465 2.400 2.444 269,293 -0.00(-0.07%)
Dec 10, 2004 2.539 2.588 2.419 2.446 317,250 -0.07(-2.72%)
Dec 09, 2004 2.476 2.552 2.391 2.514 952,277 +0.03(+1.38%)
Dec 08, 2004 2.681 2.681 2.450 2.480 949,642 -0.18(-6.78%)
Dec 07, 2004 2.666 2.695 2.638 2.660 202,365 -0.00(-0.14%)
Dec 06, 2004 2.677 2.685 2.658 2.664 219,229 -0.01(-0.43%)
Dec 03, 2004 2.695 2.700 2.662 2.676 168,111 +0.01(+0.28%)
Dec 02, 2004 2.711 2.751 2.664 2.668 132,802 -0.04(-1.61%)
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.