Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jan 31, 2006 3.093 3.093 3.000 3.059 244,206 -0.02(-0.80%)
Jan 30, 2006 3.046 3.084 3.008 3.084 431,963 +0.07(+2.20%)
Jan 27, 2006 3.017 3.017 2.985 3.017 187,340 +0.04(+1.27%)
Jan 26, 2006 3.017 3.068 2.964 2.979 182,323 -0.04(-1.32%)
Jan 25, 2006 2.987 3.139 2.962 3.019 247,764 +0.03(+1.08%)
Jan 24, 2006 2.907 2.987 2.903 2.987 62,789 +0.06(+2.21%)
Jan 23, 2006 2.890 2.939 2.890 2.922 86,261 -0.01(-0.32%)
Jan 20, 2006 2.941 2.941 2.890 2.932 68,612 -0.01(-0.26%)
Jan 19, 2006 2.932 2.941 2.917 2.939 63,369 +0.02(+0.52%)
Jan 18, 2006 2.905 2.933 2.905 2.924 81,128 +0.00(+0.07%)
Jan 17, 2006 2.846 2.922 2.846 2.922 139,412 +0.05(+1.85%)
Jan 13, 2006 2.913 2.915 2.869 2.869 89,870 -0.05(-1.56%)
Jan 12, 2006 2.922 2.922 2.903 2.915 69,561 +0.00(+0.00%)
Jan 11, 2006 2.865 2.932 2.850 2.915 171,389 +0.03(+1.12%)
Jan 10, 2006 2.862 2.887 2.846 2.882 155,664 +0.02(+0.73%)
Jan 09, 2006 2.846 2.894 2.846 2.862 219,892 -0.01(-0.40%)
Jan 06, 2006 2.875 2.875 2.846 2.873 138,405 +0.03(+0.93%)
Jan 05, 2006 2.884 2.884 2.843 2.846 284,852 -0.02(-0.86%)
Jan 04, 2006 2.879 2.898 2.858 2.871 231,764 -0.01(-0.33%)
Jan 03, 2006 2.905 2.905 2.858 2.881 136,255 +0.02(+0.73%)
Dec 30, 2005 2.901 2.901 2.835 2.860 188,784 -0.03(-1.18%)
Dec 29, 2005 2.873 2.915 2.848 2.894 258,957 +0.06(+2.08%)
Dec 28, 2005 2.922 2.932 2.822 2.835 279,298 -0.04(-1.32%)
Dec 27, 2005 2.922 2.922 2.871 2.873 213,426 -0.02(-0.72%)
Dec 23, 2005 2.919 2.922 2.894 2.894 28,335 -0.03(-1.04%)
Dec 22, 2005 2.956 2.977 2.837 2.924 283,329 -0.01(-0.32%)
Dec 21, 2005 2.848 2.934 2.845 2.934 306,970 +0.09(+3.07%)
Dec 20, 2005 2.913 2.921 2.814 2.846 306,727 -0.05(-1.88%)
Dec 19, 2005 2.901 2.974 2.884 2.901 445,238 +0.01(+0.25%)
Dec 16, 2005 2.858 2.901 2.858 2.894 113,985 +0.02(+0.86%)
Dec 15, 2005 2.864 2.884 2.846 2.869 274,228 +0.01(+0.40%)
Dec 14, 2005 2.907 2.907 2.831 2.858 360,458 +0.01(+0.40%)
Dec 13, 2005 2.865 2.884 2.822 2.846 526,050 +0.05(+1.83%)
Dec 12, 2005 2.862 2.862 2.795 2.795 278,302 -0.05(-1.67%)
Dec 09, 2005 2.791 2.843 2.791 2.843 34,522 +0.05(+1.70%)
Dec 08, 2005 2.826 2.826 2.793 2.795 36,814 -0.01(-0.47%)
Dec 07, 2005 2.818 2.818 2.782 2.808 166,588 -0.01(-0.27%)
Dec 06, 2005 2.824 2.837 2.797 2.816 165,318 -0.01(-0.40%)
Dec 05, 2005 2.845 2.845 2.782 2.827 193,848 -0.01(-0.20%)
Dec 02, 2005 2.827 2.864 2.801 2.833 58,752 -0.01(-0.40%)
Dec 01, 2005 2.814 2.856 2.742 2.845 228,787 +0.00(+0.07%)
Nov 30, 2005 2.659 2.846 2.598 2.843 410,131 +0.18(+6.69%)
Nov 29, 2005 2.666 2.676 2.659 2.664 29,605 -0.01(-0.43%)
Nov 28, 2005 2.715 2.752 2.676 2.676 22,649 -0.03(-1.26%)
Nov 25, 2005 2.666 2.714 2.666 2.710 4,837 +0.01(+0.35%)
Nov 23, 2005 2.685 2.752 2.685 2.700 43,254 +0.01(+0.21%)
Nov 22, 2005 2.685 2.710 2.685 2.695 65,534 +0.00(+0.00%)
Nov 21, 2005 2.679 2.704 2.628 2.695 77,012 +0.02(+0.78%)
Nov 18, 2005 2.704 2.704 2.674 2.674 25,031 +0.02(+0.64%)
Nov 17, 2005 2.678 2.678 2.592 2.657 128,877 -0.05(-1.69%)
Nov 16, 2005 2.695 2.731 2.666 2.702 196,299 -0.00(-0.07%)
Nov 15, 2005 2.714 2.714 2.687 2.704 121,621 +0.01(+0.42%)
Nov 14, 2005 2.662 2.695 2.651 2.693 49,599 +0.01(+0.28%)
Nov 11, 2005 2.689 2.695 2.651 2.685 87,610 -0.03(-1.26%)
Nov 10, 2005 2.797 2.797 2.669 2.719 171,267 -0.06(-2.12%)
Nov 09, 2005 2.685 2.827 2.683 2.778 562,027 +0.10(+3.58%)
Nov 08, 2005 2.638 2.682 2.638 2.682 45,567 +0.03(+0.96%)
Nov 07, 2005 2.664 2.664 2.636 2.657 50,906 +0.05(+1.74%)
Nov 04, 2005 2.685 2.685 2.552 2.611 67,453 -0.05(-1.71%)
Nov 03, 2005 2.636 2.685 2.636 2.657 122,211 +0.03(+1.23%)
Nov 02, 2005 2.645 2.647 2.566 2.624 107,782 -0.07(-2.47%)
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.