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

Prospect Capital Corp (NQ: PSEC )

5.490 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 2.081 2.082 2.071 2.082 158,441 +0.00(+0.00%)
Nov 29, 2004 2.097 2.103 2.082 2.082 144,222 +0.00(+0.00%)
Nov 26, 2004 2.110 2.110 2.082 2.082 81,252 -0.02(-0.98%)
Nov 24, 2004 2.068 2.105 2.068 2.103 111,721 +0.01(+0.64%)
Nov 23, 2004 2.090 2.112 2.069 2.090 190,942 +0.00(+0.14%)
Nov 22, 2004 2.105 2.127 2.072 2.087 628,350 -0.02(-0.84%)
Nov 19, 2004 2.105 2.119 2.094 2.105 299,279 +0.00(+0.00%)
Nov 18, 2004 2.115 2.119 2.105 2.105 40,626 -0.01(-0.49%)
Nov 17, 2004 2.075 2.127 2.075 2.115 176,046 +0.01(+0.28%)
Nov 16, 2004 2.105 2.122 2.090 2.109 203,130 +0.01(+0.56%)
Nov 15, 2004 2.097 2.127 2.097 2.097 249,173 +0.01(+0.35%)
Nov 12, 2004 2.068 2.097 2.068 2.090 105,627 +0.01(+0.28%)
Nov 11, 2004 2.082 2.096 2.082 2.084 52,136 -0.01(-0.28%)
Nov 10, 2004 2.090 2.102 2.090 2.090 52,136 +0.00(+0.00%)
Nov 09, 2004 2.097 2.119 2.090 2.090 69,064 -0.02(-0.84%)
Nov 08, 2004 2.097 2.108 2.097 2.108 1,354 +0.01(+0.49%)
Nov 05, 2004 2.082 2.097 2.068 2.097 102,919 +0.01(+0.35%)
Nov 04, 2004 2.097 2.109 2.090 2.090 85,991 -0.00(-0.07%)
Nov 03, 2004 2.090 2.118 2.082 2.091 86,669 +0.02(+1.00%)
Nov 02, 2004 2.076 2.109 2.068 2.071 165,889 -0.02(-0.92%)
Nov 01, 2004 2.097 2.115 2.083 2.090 226,152 +0.01(+0.50%)
Oct 29, 2004 2.082 2.125 2.075 2.079 109,690 -0.03(-1.19%)
Oct 28, 2004 2.127 2.127 2.105 2.105 115,784 -0.04(-1.66%)
Oct 27, 2004 2.097 2.174 2.097 2.140 349,384 +0.04(+1.90%)
Oct 26, 2004 2.113 2.118 2.091 2.100 208,547 +0.02(+0.78%)
Oct 25, 2004 2.144 2.144 2.084 2.084 875,492 -0.09(-4.15%)
Oct 22, 2004 2.214 2.214 2.174 2.174 39,271 -0.02(-0.87%)
Oct 21, 2004 2.230 2.230 2.193 2.193 61,616 +0.00(+0.00%)
Oct 20, 2004 2.199 2.214 2.193 2.193 120,524 -0.02(-1.00%)
Oct 19, 2004 2.208 2.230 2.208 2.215 193,651 +0.01(+0.33%)
Oct 18, 2004 2.201 2.214 2.193 2.208 50,105 -0.01(-0.33%)
Oct 15, 2004 2.208 2.230 2.204 2.215 125,940 -0.01(-0.66%)
Oct 14, 2004 2.201 2.237 2.201 2.230 37,917 -0.01(-0.33%)
Oct 13, 2004 2.242 2.242 2.201 2.237 37,917 +0.01(+0.66%)
Oct 12, 2004 2.206 2.242 2.201 2.223 64,324 +0.00(+0.00%)
Oct 11, 2004 2.201 2.245 2.201 2.223 97,502 +0.01(+0.33%)
Oct 08, 2004 2.215 2.230 2.196 2.215 215,995 +0.02(+1.01%)
Oct 07, 2004 2.201 2.237 2.193 2.193 61,616 -0.01(-0.34%)
Oct 06, 2004 2.211 2.243 2.201 2.201 235,631 -0.01(-0.47%)
Oct 05, 2004 2.217 2.229 2.211 2.211 148,962 -0.02(-0.86%)
Oct 04, 2004 2.230 2.242 2.217 2.230 71,095 +0.00(+0.00%)
Oct 01, 2004 2.230 2.258 2.208 2.230 161,150 +0.02(+1.00%)
Sep 30, 2004 2.223 2.243 2.201 2.208 136,774 -0.02(-0.73%)
Sep 29, 2004 2.243 2.243 2.223 2.224 121,878 -0.02(-0.92%)
Sep 28, 2004 2.248 2.260 2.245 2.245 266,101 -0.01(-0.46%)
Sep 27, 2004 2.260 2.260 2.246 2.255 242,402 -0.00(-0.20%)
Sep 24, 2004 2.260 2.274 2.260 2.260 100,211 +0.01(+0.53%)
Sep 23, 2004 2.288 2.288 2.248 2.248 22,344 +0.00(+0.13%)
Sep 22, 2004 2.268 2.311 2.245 2.245 631,058 -0.02(-0.78%)
Sep 21, 2004 2.326 2.326 2.260 2.263 195,682 -0.02(-0.84%)
Sep 20, 2004 2.319 2.326 2.252 2.282 119,847 +0.00(+0.06%)
Sep 17, 2004 2.273 2.289 2.257 2.280 82,606 +0.02(+1.05%)
Sep 16, 2004 2.245 2.257 2.237 2.257 654,080 +0.01(+0.53%)
Sep 15, 2004 2.258 2.258 2.230 2.245 111,721 -0.01(-0.33%)
Sep 14, 2004 2.260 2.260 2.230 2.252 107,659 +0.01(+0.66%)
Sep 13, 2004 2.223 2.274 2.223 2.237 52,136 +0.02(+1.00%)
Sep 10, 2004 2.258 2.258 2.215 2.215 42,318 -0.03(-1.32%)
Sep 09, 2004 2.252 2.285 2.245 2.245 690,643 -0.01(-0.33%)
Sep 08, 2004 2.230 2.297 2.230 2.252 512,924 -0.01(-0.33%)
Sep 07, 2004 2.237 2.273 2.224 2.260 314,852 +0.02(+0.72%)
Sep 03, 2004 2.246 2.266 2.244 2.244 44,688 -0.00(-0.13%)
Sep 02, 2004 2.237 2.298 2.224 2.246 249,850 +0.00(+0.20%)
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.