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, 2007 3.285 3.343 3.262 3.309 1,081,839 +0.04(+1.10%)
Feb 27, 2007 3.311 3.323 3.245 3.273 916,821 -0.05(-1.54%)
Feb 26, 2007 3.285 3.340 3.285 3.325 504,227 +0.00(+0.00%)
Feb 23, 2007 3.307 3.343 3.287 3.325 668,908 +0.01(+0.34%)
Feb 22, 2007 3.317 3.349 3.273 3.313 596,525 -0.01(-0.34%)
Feb 21, 2007 3.359 3.359 3.311 3.325 978,016 -0.03(-0.90%)
Feb 20, 2007 3.340 3.368 3.321 3.355 1,192,112 +0.02(+0.57%)
Feb 16, 2007 3.277 3.342 3.275 3.336 1,702,237 +0.07(+2.21%)
Feb 15, 2007 3.226 3.273 3.197 3.264 708,991 +0.04(+1.12%)
Feb 14, 2007 3.178 3.256 3.154 3.228 1,077,660 +0.07(+2.35%)
Feb 13, 2007 3.178 3.178 2.996 3.154 1,848,367 -0.01(-0.36%)
Feb 12, 2007 3.262 3.281 3.104 3.165 2,244,398 -0.10(-2.97%)
Feb 09, 2007 3.264 3.294 3.230 3.262 489,856 +0.02(+0.53%)
Feb 08, 2007 3.269 3.292 3.239 3.245 733,981 -0.01(-0.45%)
Feb 07, 2007 3.328 3.349 3.235 3.260 995,375 -0.08(-2.40%)
Feb 06, 2007 3.343 3.347 3.321 3.340 504,343 +0.00(+0.00%)
Feb 05, 2007 3.343 3.347 3.323 3.340 411,192 +0.00(+0.00%)
Feb 02, 2007 3.347 3.347 3.334 3.340 198,924 -0.00(-0.06%)
Feb 01, 2007 3.349 3.349 3.332 3.342 301,898 +0.00(+0.06%)
Jan 31, 2007 3.343 3.347 3.330 3.340 477,171 -0.01(-0.17%)
Jan 30, 2007 3.349 3.355 3.323 3.345 310,141 +0.01(+0.28%)
Jan 29, 2007 3.355 3.355 3.325 3.336 453,230 -0.01(-0.40%)
Jan 26, 2007 3.345 3.353 3.321 3.349 695,747 +0.00(+0.11%)
Jan 25, 2007 3.366 3.366 3.332 3.345 427,634 -0.01(-0.23%)
Jan 24, 2007 3.368 3.368 3.347 3.353 687,832 -0.00(-0.06%)
Jan 23, 2007 3.359 3.368 3.323 3.355 1,191,432 +0.02(+0.45%)
Jan 22, 2007 3.364 3.364 3.326 3.340 587,703 -0.00(-0.06%)
Jan 19, 2007 3.323 3.355 3.277 3.342 742,655 +0.05(+1.38%)
Jan 18, 2007 3.338 3.340 3.277 3.296 480,049 -0.04(-1.25%)
Jan 17, 2007 3.334 3.340 3.302 3.338 543,430 +0.02(+0.57%)
Jan 16, 2007 3.330 3.330 3.304 3.319 464,128 +0.02(+0.52%)
Jan 12, 2007 3.321 3.325 3.292 3.302 408,609 -0.01(-0.34%)
Jan 11, 2007 3.296 3.319 3.264 3.313 640,687 +0.02(+0.58%)
Jan 10, 2007 3.264 3.294 3.264 3.294 425,700 +0.02(+0.70%)
Jan 09, 2007 3.269 3.285 3.228 3.271 508,554 -0.01(-0.20%)
Jan 08, 2007 3.290 3.290 3.216 3.278 490,863 -0.00(-0.14%)
Jan 05, 2007 3.321 3.321 3.254 3.283 587,961 -0.03(-0.80%)
Jan 04, 2007 3.292 3.317 3.290 3.309 620,861 +0.02(+0.46%)
Jan 03, 2007 3.281 3.306 3.264 3.294 1,144,999 +0.04(+1.34%)
Dec 29, 2006 3.296 3.296 3.243 3.251 582,654 -0.03(-1.04%)
Dec 28, 2006 3.296 3.297 3.281 3.285 542,798 -0.01(-0.29%)
Dec 27, 2006 3.326 3.328 3.262 3.294 993,878 -0.06(-1.81%)
Dec 26, 2006 3.395 3.395 3.321 3.355 1,009,193 +0.01(+0.17%)
Dec 22, 2006 3.359 3.359 3.345 3.349 514,282 +0.00(+0.11%)
Dec 21, 2006 3.376 3.376 3.345 3.345 799,518 -0.03(-0.79%)
Dec 20, 2006 3.361 3.372 3.351 3.372 1,605,681 +0.02(+0.68%)
Dec 19, 2006 3.368 3.372 3.343 3.349 1,741,019 +0.00(+0.11%)
Dec 18, 2006 3.380 3.387 3.340 3.345 1,447,451 -0.01(-0.40%)
Dec 15, 2006 3.338 3.368 3.323 3.359 5,113,437 -0.14(-3.96%)
Dec 14, 2006 3.467 3.505 3.416 3.497 602,311 +0.01(+0.16%)
Dec 13, 2006 3.467 3.491 3.432 3.491 577,759 +0.00(+0.05%)
Dec 12, 2006 3.577 3.581 3.319 3.490 1,285,322 -0.08(-2.13%)
Dec 11, 2006 3.560 3.600 3.529 3.566 645,588 +0.01(+0.27%)
Dec 08, 2006 3.537 3.596 3.499 3.556 640,587 +0.03(+0.92%)
Dec 07, 2006 3.509 3.547 3.467 3.524 634,974 +0.02(+0.54%)
Dec 06, 2006 3.435 3.518 3.434 3.505 841,266 +0.07(+2.10%)
Dec 05, 2006 3.457 3.457 3.414 3.433 783,692 +0.02(+0.67%)
Dec 04, 2006 3.385 3.416 3.385 3.410 634,537 +0.03(+1.01%)
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.