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, 2005 2.069 2.215 2.022 2.212 526,968 +0.14(+6.70%)
Nov 29, 2005 2.075 2.082 2.069 2.074 38,039 -0.01(-0.43%)
Nov 28, 2005 2.113 2.141 2.082 2.082 29,101 -0.03(-1.26%)
Nov 25, 2005 2.075 2.112 2.075 2.109 6,215 +0.01(+0.35%)
Nov 23, 2005 2.090 2.141 2.090 2.102 55,576 +0.00(+0.21%)
Nov 22, 2005 2.090 2.109 2.090 2.097 84,204 +0.00(+0.00%)
Nov 21, 2005 2.085 2.105 2.045 2.097 98,951 +0.02(+0.78%)
Nov 18, 2005 2.105 2.105 2.081 2.081 32,162 +0.01(+0.64%)
Nov 17, 2005 2.084 2.084 2.017 2.068 165,592 -0.04(-1.69%)
Nov 16, 2005 2.097 2.125 2.075 2.103 252,220 -0.00(-0.07%)
Nov 15, 2005 2.112 2.112 2.091 2.105 156,268 +0.01(+0.42%)
Nov 14, 2005 2.072 2.097 2.063 2.096 63,728 +0.01(+0.28%)
Nov 11, 2005 2.093 2.097 2.063 2.090 112,568 -0.03(-1.26%)
Nov 10, 2005 2.177 2.177 2.077 2.116 220,058 -0.05(-2.12%)
Nov 09, 2005 2.090 2.201 2.088 2.162 722,135 +0.07(+3.58%)
Nov 08, 2005 2.053 2.087 2.053 2.087 58,548 +0.02(+0.96%)
Nov 07, 2005 2.074 2.074 2.051 2.068 65,408 +0.04(+1.74%)
Nov 04, 2005 2.090 2.090 1.986 2.032 86,669 -0.04(-1.71%)
Nov 03, 2005 2.051 2.090 2.051 2.068 157,026 +0.03(+1.23%)
Nov 02, 2005 2.059 2.060 1.997 2.043 138,487 -0.05(-2.47%)
Nov 01, 2005 2.078 2.094 2.069 2.094 181,429 -0.01(-0.56%)
Oct 31, 2005 2.201 2.201 2.068 2.106 261,002 -0.05(-2.33%)
Oct 28, 2005 2.140 2.156 2.121 2.156 102,039 +0.01(+0.69%)
Oct 27, 2005 2.125 2.144 2.125 2.141 88,503 +0.02(+1.05%)
Oct 26, 2005 2.133 2.164 2.103 2.119 196,765 +0.01(+0.35%)
Oct 25, 2005 2.155 2.156 2.106 2.112 299,773 +0.01(+0.70%)
Oct 24, 2005 2.112 2.133 2.097 2.097 301,716 +0.01(+0.71%)
Oct 21, 2005 2.068 2.084 2.043 2.082 470,287 +0.01(+0.71%)
Oct 20, 2005 2.038 2.068 2.032 2.068 82,254 +0.01(+0.65%)
Oct 19, 2005 1.991 2.054 1.991 2.054 277,787 +0.08(+3.81%)
Oct 18, 2005 1.942 2.031 1.942 1.979 197,761 +0.06(+2.92%)
Oct 17, 2005 1.933 1.933 1.918 1.923 73,634 -0.01(-0.46%)
Oct 14, 2005 1.929 1.935 1.899 1.932 254,590 +0.04(+1.89%)
Oct 13, 2005 1.920 1.920 1.874 1.896 113,522 -0.04(-1.86%)
Oct 12, 2005 1.958 1.964 1.908 1.932 369,528 -0.01(-0.53%)
Oct 11, 2005 1.942 1.978 1.935 1.942 176,588 +0.00(+0.00%)
Oct 10, 2005 1.961 1.961 1.942 1.942 187,922 -0.02(-1.11%)
Oct 07, 2005 1.986 1.986 1.954 1.964 252,139 -0.01(-0.68%)
Oct 06, 2005 1.970 1.994 1.961 1.977 432,221 +0.01(+0.29%)
Oct 05, 2005 1.949 1.982 1.949 1.972 437,881 +0.01(+0.38%)
Oct 04, 2005 1.960 1.986 1.960 1.964 131,540 -0.01(-0.75%)
Oct 03, 2005 1.964 1.979 1.945 1.979 224,939 +0.01(+0.37%)
Sep 30, 2005 1.969 2.001 1.944 1.972 255,849 +0.00(+0.08%)
Sep 29, 2005 1.957 1.986 1.942 1.970 401,826 +0.03(+1.44%)
Sep 28, 2005 1.923 1.958 1.920 1.942 108,356 +0.01(+0.38%)
Sep 27, 2005 1.958 1.964 1.913 1.935 97,143 -0.05(-2.65%)
Sep 26, 2005 1.979 2.009 1.958 1.987 65,739 +0.03(+1.64%)
Sep 23, 2005 1.955 1.991 1.944 1.955 165,470 -0.02(-1.05%)
Sep 22, 2005 2.009 2.023 1.972 1.976 191,518 -0.03(-1.62%)
Sep 21, 2005 1.972 2.009 1.914 2.009 306,713 +0.03(+1.49%)
Sep 20, 2005 1.945 1.985 1.935 1.979 181,876 +0.03(+1.44%)
Sep 19, 2005 1.964 2.022 1.927 1.951 557,688 +0.01(+0.53%)
Sep 16, 2005 1.803 1.980 1.803 1.941 759,254 +0.20(+11.26%)
Sep 15, 2005 1.728 1.765 1.728 1.744 115,689 +0.02(+1.03%)
Sep 14, 2005 1.721 1.726 1.698 1.726 121,201 +0.01(+0.34%)
Sep 13, 2005 1.701 1.722 1.701 1.721 65,489 +0.04(+2.64%)
Sep 12, 2005 1.645 1.682 1.645 1.676 62,239 +0.03(+1.61%)
Sep 09, 2005 1.644 1.650 1.644 1.650 53,416 +0.01(+0.36%)
Sep 08, 2005 1.656 1.661 1.639 1.644 119,962 -0.01(-0.63%)
Sep 07, 2005 1.633 1.661 1.632 1.654 119,982 +0.01(+0.72%)
Sep 06, 2005 1.639 1.667 1.625 1.642 181,490 +0.01(+0.54%)
Sep 02, 2005 1.611 1.659 1.601 1.633 136,043 +0.00(+0.00%)
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.