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

Prospect Capital Corp (NQ: PSEC )

5.310 +0.030 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 2.401 2.456 2.393 2.443 164,610 +0.04(+1.72%)
Feb 27, 2006 2.437 2.459 2.398 2.401 120,530 -0.01(-0.49%)
Feb 24, 2006 2.437 2.437 2.409 2.413 190,969 +0.00(+0.12%)
Feb 23, 2006 2.407 2.452 2.407 2.410 192,554 -0.00(-0.12%)
Feb 22, 2006 2.413 2.413 2.381 2.413 137,661 +0.01(+0.55%)
Feb 21, 2006 2.364 2.443 2.364 2.400 245,117 +0.01(+0.37%)
Feb 17, 2006 2.320 2.409 2.320 2.391 278,884 +0.05(+2.14%)
Feb 16, 2006 2.341 2.354 2.323 2.341 167,244 -0.02(-0.81%)
Feb 15, 2006 2.344 2.362 2.341 2.360 128,107 +0.01(+0.31%)
Feb 14, 2006 2.370 2.370 2.342 2.353 164,691 -0.02(-0.75%)
Feb 13, 2006 2.364 2.390 2.351 2.370 139,747 -0.02(-0.68%)
Feb 10, 2006 2.435 2.435 2.350 2.387 258,984 -0.06(-2.53%)
Feb 09, 2006 2.453 2.466 2.429 2.449 208,269 +0.02(+0.79%)
Feb 08, 2006 2.385 2.437 2.332 2.429 190,401 +0.03(+1.23%)
Feb 07, 2006 2.424 2.424 2.348 2.400 154,027 +0.01(+0.38%)
Feb 06, 2006 2.440 2.446 2.381 2.391 249,796 -0.02(-0.68%)
Feb 03, 2006 2.437 2.437 2.385 2.407 209,028 -0.02(-0.85%)
Feb 02, 2006 2.419 2.444 2.370 2.428 253,608 +0.04(+1.61%)
Feb 01, 2006 2.393 2.400 2.366 2.390 258,842 +0.01(+0.37%)
Jan 31, 2006 2.407 2.407 2.335 2.381 313,775 -0.02(-0.80%)
Jan 30, 2006 2.370 2.400 2.341 2.400 555,020 +0.05(+2.20%)
Jan 27, 2006 2.348 2.348 2.323 2.348 240,709 +0.03(+1.27%)
Jan 26, 2006 2.348 2.388 2.307 2.319 234,263 -0.03(-1.32%)
Jan 25, 2006 2.325 2.443 2.305 2.350 318,346 +0.03(+1.08%)
Jan 24, 2006 2.263 2.325 2.260 2.325 80,676 +0.05(+2.21%)
Jan 23, 2006 2.249 2.288 2.249 2.274 110,834 -0.01(-0.32%)
Jan 20, 2006 2.289 2.289 2.249 2.282 88,158 -0.01(-0.26%)
Jan 19, 2006 2.282 2.289 2.270 2.288 81,421 +0.01(+0.52%)
Jan 18, 2006 2.261 2.283 2.261 2.276 104,239 +0.00(+0.07%)
Jan 17, 2006 2.215 2.274 2.215 2.274 179,127 +0.04(+1.85%)
Jan 13, 2006 2.267 2.268 2.233 2.233 115,472 -0.04(-1.56%)
Jan 12, 2006 2.274 2.274 2.260 2.268 89,377 +0.00(+0.00%)
Jan 11, 2006 2.230 2.282 2.218 2.268 220,213 +0.03(+1.12%)
Jan 10, 2006 2.227 2.247 2.215 2.243 200,009 +0.02(+0.73%)
Jan 09, 2006 2.215 2.252 2.215 2.227 282,534 -0.01(-0.40%)
Jan 06, 2006 2.237 2.237 2.215 2.236 177,834 +0.02(+0.93%)
Jan 05, 2006 2.245 2.245 2.212 2.215 366,000 -0.02(-0.86%)
Jan 04, 2006 2.240 2.255 2.224 2.235 297,789 -0.01(-0.33%)
Jan 03, 2006 2.261 2.261 2.224 2.242 175,071 +0.02(+0.73%)
Dec 30, 2005 2.258 2.258 2.206 2.226 242,564 -0.03(-1.18%)
Dec 29, 2005 2.236 2.268 2.217 2.252 332,727 +0.05(+2.08%)
Dec 28, 2005 2.274 2.282 2.196 2.206 358,863 -0.03(-1.32%)
Dec 27, 2005 2.274 2.274 2.235 2.236 274,226 -0.02(-0.72%)
Dec 23, 2005 2.271 2.274 2.252 2.252 36,407 -0.02(-1.04%)
Dec 22, 2005 2.301 2.317 2.208 2.276 364,043 -0.01(-0.32%)
Dec 21, 2005 2.217 2.283 2.214 2.283 394,418 +0.07(+3.07%)
Dec 20, 2005 2.267 2.273 2.190 2.215 394,107 -0.04(-1.88%)
Dec 19, 2005 2.258 2.314 2.245 2.258 572,076 +0.01(+0.25%)
Dec 16, 2005 2.224 2.258 2.224 2.252 146,457 +0.02(+0.86%)
Dec 15, 2005 2.229 2.245 2.215 2.233 352,350 +0.01(+0.40%)
Dec 14, 2005 2.263 2.263 2.204 2.224 463,144 +0.01(+0.40%)
Dec 13, 2005 2.230 2.245 2.196 2.215 675,910 +0.04(+1.83%)
Dec 12, 2005 2.227 2.227 2.175 2.175 357,584 -0.04(-1.67%)
Dec 09, 2005 2.172 2.212 2.172 2.212 44,356 +0.04(+1.70%)
Dec 08, 2005 2.199 2.199 2.174 2.175 47,302 -0.01(-0.47%)
Dec 07, 2005 2.193 2.193 2.165 2.186 214,045 -0.01(-0.27%)
Dec 06, 2005 2.198 2.208 2.177 2.192 212,413 -0.01(-0.40%)
Dec 05, 2005 2.214 2.214 2.165 2.201 249,071 -0.00(-0.20%)
Dec 02, 2005 2.201 2.229 2.180 2.205 75,490 -0.01(-0.40%)
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.