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

Prospect Capital Cp (NQ: PSEC )

5.600 -0.020 (-0.36%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 3, 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 30, 2009 2.154 2.159 2.042 2.055 1,135,998 -0.08(-3.65%)
Jan 29, 2009 2.180 2.207 2.133 2.133 843,785 -0.07(-3.35%)
Jan 28, 2009 2.125 2.239 2.125 2.207 1,036,949 +0.09(+4.40%)
Jan 27, 2009 2.068 2.120 2.057 2.114 688,823 +0.04(+2.11%)
Jan 26, 2009 2.084 2.165 1.925 2.070 681,713 -0.04(-1.89%)
Jan 23, 2009 2.013 2.133 2.011 2.110 562,666 +0.03(+1.55%)
Jan 22, 2009 2.125 2.140 2.042 2.078 423,102 -0.10(-4.62%)
Jan 21, 2009 2.013 2.180 2.013 2.178 754,281 +0.14(+6.89%)
Jan 20, 2009 2.192 2.192 2.019 2.038 1,309,358 -0.16(-7.33%)
Jan 16, 2009 2.277 2.277 2.099 2.199 911,915 -0.06(-2.52%)
Jan 15, 2009 2.277 2.332 2.165 2.256 987,080 -0.02(-0.92%)
Jan 14, 2009 2.216 2.321 2.150 2.277 1,226,957 +0.02(+0.84%)
Jan 13, 2009 2.216 2.326 2.194 2.258 563,936 +0.02(+0.93%)
Jan 12, 2009 2.237 2.317 2.218 2.237 817,420 -0.02(-0.76%)
Jan 09, 2009 2.406 2.419 2.235 2.254 794,601 -0.17(-6.82%)
Jan 08, 2009 2.307 2.419 2.307 2.419 786,538 +0.07(+2.82%)
Jan 07, 2009 2.347 2.399 2.307 2.353 595,049 -0.04(-1.59%)
Jan 06, 2009 2.457 2.457 2.099 2.391 1,344,514 -0.06(-2.25%)
Jan 05, 2009 2.307 2.448 2.296 2.446 1,378,889 +0.13(+5.83%)
Jan 02, 2009 2.283 2.362 2.252 2.311 631,212 +0.04(+1.75%)
Dec 31, 2008 2.180 2.298 2.144 2.271 1,151,961 +0.11(+5.00%)
Dec 30, 2008 2.180 2.190 2.108 2.163 1,178,669 +0.00(+0.09%)
Dec 29, 2008 2.163 2.173 2.040 2.161 1,146,032 -0.06(-2.65%)
Dec 26, 2008 2.232 2.258 2.195 2.220 727,314 +0.02(+0.69%)
Dec 24, 2008 2.237 2.237 2.169 2.205 666,151 +0.02(+0.78%)
Dec 23, 2008 2.194 2.197 2.139 2.188 715,056 +0.00(+0.09%)
Dec 22, 2008 2.156 2.195 2.116 2.186 1,337,852 +0.06(+2.95%)
Dec 19, 2008 2.245 2.247 2.112 2.123 3,604,811 +0.02(+1.18%)
Dec 18, 2008 2.213 2.266 2.099 2.099 914,255 -0.09(-4.08%)
Dec 17, 2008 2.087 2.188 2.053 2.188 1,009,119 +0.06(+2.67%)
Dec 16, 2008 2.118 2.150 2.030 2.131 850,720 +0.06(+3.12%)
Dec 15, 2008 2.135 2.137 2.047 2.066 718,187 -0.06(-2.85%)
Dec 12, 2008 1.987 2.133 1.960 2.127 651,353 +0.10(+5.06%)
Dec 11, 2008 1.998 2.101 1.992 2.025 1,068,190 -0.01(-0.28%)
Dec 10, 2008 2.059 2.125 1.949 2.030 1,188,423 +0.05(+2.69%)
Dec 09, 2008 2.013 2.178 1.966 1.977 1,027,838 -0.11(-5.44%)
Dec 08, 2008 2.159 2.182 2.027 2.091 1,505,110 -0.01(-0.63%)
Dec 05, 2008 2.032 2.163 1.945 2.104 971,228 +0.05(+2.21%)
Dec 04, 2008 2.171 2.256 2.046 2.059 812,550 -0.15(-6.87%)
Dec 03, 2008 2.076 2.237 2.019 2.211 959,365 -0.03(-1.44%)
Dec 02, 2008 2.095 2.243 2.072 2.243 843,912 +0.17(+8.44%)
Dec 01, 2008 2.309 2.323 2.066 2.068 1,126,776 -0.33(-13.63%)
Nov 28, 2008 2.273 2.417 2.233 2.395 669,603 +0.17(+7.86%)
Nov 26, 2008 2.006 2.220 1.945 2.220 902,129 +0.17(+8.13%)
Nov 25, 2008 1.911 2.078 1.909 2.053 2,419,297 +0.01(+0.65%)
Nov 24, 2008 1.884 2.055 1.808 2.040 1,394,578 +0.22(+11.98%)
Nov 21, 2008 1.706 1.833 1.547 1.822 1,692,034 +0.13(+7.99%)
Nov 20, 2008 1.731 1.763 1.643 1.687 1,424,669 -0.08(-4.31%)
Nov 19, 2008 1.774 1.818 1.755 1.763 875,921 -0.04(-2.31%)
Nov 18, 2008 1.898 1.932 1.750 1.805 1,006,531 -0.09(-4.90%)
Nov 17, 2008 1.879 1.898 1.732 1.898 694,572 +0.00(+0.20%)
Nov 14, 2008 1.898 1.973 1.880 1.894 735,867 -0.09(-4.41%)
Nov 13, 2008 1.719 2.028 1.719 1.981 961,105 +0.10(+5.35%)
Nov 12, 2008 1.909 2.011 1.831 1.880 782,317 -0.07(-3.60%)
Nov 11, 2008 1.951 2.028 1.803 1.951 1,405,677 -0.05(-2.56%)
Nov 10, 2008 2.148 2.211 1.909 2.002 1,217,503 -0.02(-1.03%)
Nov 07, 2008 2.260 2.290 2.002 2.023 837,635 -0.17(-7.63%)
Nov 06, 2008 2.245 2.359 2.110 2.190 632,403 -0.08(-3.67%)
Nov 05, 2008 2.355 2.419 2.273 2.273 718,455 -0.13(-5.30%)
Nov 04, 2008 2.425 2.438 2.315 2.400 561,511 +0.03(+1.12%)
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.