Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 3.321 3.376 3.292 3.376 722,382 +0.03(+0.79%)
Nov 30, 2006 3.304 3.359 3.247 3.349 640,824 +0.05(+1.50%)
Nov 29, 2006 3.226 3.302 3.224 3.300 1,001,056 +0.08(+2.48%)
Nov 28, 2006 3.207 3.222 3.192 3.220 727,009 +0.01(+0.41%)
Nov 27, 2006 3.207 3.224 3.197 3.207 445,958 -0.01(-0.30%)
Nov 24, 2006 3.213 3.226 3.207 3.216 161,117 -0.01(-0.23%)
Nov 22, 2006 3.226 3.245 3.220 3.224 488,955 -0.00(-0.06%)
Nov 21, 2006 3.216 3.232 3.216 3.226 479,511 +0.00(+0.11%)
Nov 20, 2006 3.228 3.252 3.214 3.222 365,486 -0.01(-0.16%)
Nov 17, 2006 3.205 3.228 3.197 3.228 528,574 +0.00(+0.06%)
Nov 16, 2006 3.209 3.233 3.205 3.226 651,506 +0.03(+0.83%)
Nov 15, 2006 3.245 3.262 3.190 3.199 627,212 -0.02(-0.53%)
Nov 14, 2006 3.237 3.249 3.178 3.216 755,092 -0.02(-0.76%)
Nov 13, 2006 3.275 3.283 3.241 3.241 631,596 -0.03(-0.99%)
Nov 10, 2006 3.273 3.287 3.266 3.273 742,940 +0.01(+0.35%)
Nov 09, 2006 3.245 3.290 3.245 3.262 282,368 -0.02(-0.46%)
Nov 08, 2006 3.254 3.279 3.216 3.277 339,062 +0.02(+0.70%)
Nov 07, 2006 3.306 3.306 3.252 3.254 225,358 -0.03(-0.87%)
Nov 06, 2006 3.302 3.311 3.275 3.283 331,516 -0.02(-0.46%)
Nov 03, 2006 3.290 3.315 3.279 3.298 399,998 +0.03(+0.87%)
Nov 02, 2006 3.252 3.307 3.252 3.269 795,138 +0.02(+0.53%)
Nov 01, 2006 3.226 3.264 3.220 3.252 579,930 +0.03(+1.00%)
Oct 31, 2006 3.216 3.245 3.207 3.220 280,055 +0.00(+0.06%)
Oct 30, 2006 3.252 3.252 3.197 3.218 241,689 -0.01(-0.35%)
Oct 27, 2006 3.249 3.249 3.217 3.230 367,072 +0.00(+0.12%)
Oct 26, 2006 3.269 3.269 3.226 3.226 365,765 -0.04(-1.16%)
Oct 25, 2006 3.199 3.264 3.178 3.264 364,347 +0.06(+1.84%)
Oct 24, 2006 3.188 3.226 3.180 3.205 338,962 -0.01(-0.41%)
Oct 23, 2006 3.190 3.226 3.169 3.218 326,193 +0.04(+1.19%)
Oct 20, 2006 3.182 3.192 3.161 3.180 319,590 +0.01(+0.24%)
Oct 19, 2006 3.173 3.188 3.158 3.173 275,412 +0.00(+0.12%)
Oct 18, 2006 3.169 3.192 3.148 3.169 268,413 +0.02(+0.48%)
Oct 17, 2006 3.171 3.177 3.137 3.154 406,807 -0.00(-0.12%)
Oct 16, 2006 3.152 3.182 3.133 3.158 636,276 +0.04(+1.15%)
Oct 13, 2006 3.131 3.150 3.095 3.121 681,603 -0.00(-0.06%)
Oct 12, 2006 3.084 3.131 3.084 3.123 411,192 +0.04(+1.29%)
Oct 11, 2006 3.036 3.089 3.036 3.084 280,492 +0.02(+0.62%)
Oct 10, 2006 3.032 3.068 3.027 3.065 595,692 +0.03(+1.06%)
Oct 09, 2006 3.017 3.032 3.002 3.032 232,704 +0.02(+0.82%)
Oct 06, 2006 3.034 3.034 2.994 3.008 375,230 -0.02(-0.51%)
Oct 05, 2006 2.960 3.027 2.954 3.023 623,512 +0.06(+2.12%)
Oct 04, 2006 2.968 2.973 2.949 2.960 536,801 -0.01(-0.26%)
Oct 03, 2006 2.960 2.987 2.954 2.968 381,063 +0.00(+0.06%)
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.