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 (%)
Feb 28, 2007 3.285 3.344 3.262 3.309 1,081,806 +0.04(+1.10%)
Feb 27, 2007 3.311 3.323 3.245 3.273 916,794 -0.05(-1.54%)
Feb 26, 2007 3.285 3.340 3.285 3.325 504,212 +0.00(+0.00%)
Feb 23, 2007 3.308 3.344 3.287 3.325 668,888 +0.01(+0.34%)
Feb 22, 2007 3.317 3.349 3.273 3.313 596,507 -0.01(-0.34%)
Feb 21, 2007 3.359 3.359 3.311 3.325 977,986 -0.03(-0.90%)
Feb 20, 2007 3.340 3.368 3.321 3.355 1,192,077 +0.02(+0.57%)
Feb 16, 2007 3.277 3.342 3.275 3.336 1,702,186 +0.07(+2.21%)
Feb 15, 2007 3.226 3.273 3.197 3.264 708,969 +0.04(+1.12%)
Feb 14, 2007 3.179 3.256 3.154 3.228 1,077,628 +0.07(+2.35%)
Feb 13, 2007 3.179 3.179 2.996 3.154 1,848,312 -0.01(-0.36%)
Feb 12, 2007 3.262 3.281 3.104 3.165 2,244,331 -0.10(-2.97%)
Feb 09, 2007 3.264 3.294 3.230 3.262 489,841 +0.02(+0.53%)
Feb 08, 2007 3.270 3.292 3.239 3.245 733,959 -0.01(-0.45%)
Feb 07, 2007 3.328 3.349 3.235 3.260 995,345 -0.08(-2.40%)
Feb 06, 2007 3.344 3.347 3.321 3.340 504,328 +0.00(+0.00%)
Feb 05, 2007 3.344 3.347 3.323 3.340 411,179 +0.00(+0.00%)
Feb 02, 2007 3.347 3.347 3.334 3.340 198,918 -0.00(-0.06%)
Feb 01, 2007 3.349 3.349 3.332 3.342 301,889 +0.00(+0.06%)
Jan 31, 2007 3.344 3.347 3.330 3.340 477,157 -0.01(-0.17%)
Jan 30, 2007 3.349 3.355 3.323 3.345 310,131 +0.01(+0.28%)
Jan 29, 2007 3.355 3.355 3.325 3.336 453,216 -0.01(-0.40%)
Jan 26, 2007 3.345 3.353 3.321 3.349 695,727 +0.00(+0.11%)
Jan 25, 2007 3.366 3.366 3.332 3.345 427,621 -0.01(-0.23%)
Jan 24, 2007 3.368 3.368 3.347 3.353 687,811 -0.00(-0.06%)
Jan 23, 2007 3.359 3.368 3.323 3.355 1,191,397 +0.02(+0.45%)
Jan 22, 2007 3.364 3.364 3.327 3.340 587,685 -0.00(-0.06%)
Jan 19, 2007 3.323 3.355 3.277 3.342 742,633 +0.05(+1.38%)
Jan 18, 2007 3.338 3.340 3.277 3.296 480,034 -0.04(-1.25%)
Jan 17, 2007 3.334 3.340 3.302 3.338 543,414 +0.02(+0.57%)
Jan 16, 2007 3.330 3.330 3.304 3.319 464,114 +0.02(+0.52%)
Jan 12, 2007 3.321 3.325 3.292 3.302 408,597 -0.01(-0.34%)
Jan 11, 2007 3.296 3.319 3.264 3.313 640,668 +0.02(+0.58%)
Jan 10, 2007 3.264 3.294 3.264 3.294 425,687 +0.02(+0.70%)
Jan 09, 2007 3.270 3.286 3.228 3.271 508,539 -0.01(-0.20%)
Jan 08, 2007 3.290 3.290 3.216 3.278 490,848 -0.00(-0.14%)
Jan 05, 2007 3.321 3.321 3.254 3.283 587,944 -0.03(-0.80%)
Jan 04, 2007 3.292 3.317 3.290 3.309 620,843 +0.02(+0.46%)
Jan 03, 2007 3.281 3.306 3.264 3.294 1,144,965 +0.04(+1.34%)
Dec 29, 2006 3.296 3.296 3.243 3.251 582,637 -0.03(-1.04%)
Dec 28, 2006 3.296 3.297 3.281 3.285 542,782 -0.01(-0.29%)
Dec 27, 2006 3.327 3.328 3.263 3.294 993,849 -0.06(-1.81%)
Dec 26, 2006 3.395 3.395 3.321 3.355 1,009,163 +0.01(+0.17%)
Dec 22, 2006 3.359 3.359 3.345 3.349 514,267 +0.00(+0.11%)
Dec 21, 2006 3.376 3.376 3.345 3.345 799,494 -0.03(-0.79%)
Dec 20, 2006 3.361 3.372 3.351 3.372 1,605,633 +0.02(+0.68%)
Dec 19, 2006 3.368 3.372 3.344 3.349 1,740,966 +0.00(+0.11%)
Dec 18, 2006 3.380 3.387 3.340 3.345 1,447,408 -0.01(-0.40%)
Dec 15, 2006 3.338 3.368 3.323 3.359 5,113,284 -0.14(-3.96%)
Dec 14, 2006 3.467 3.505 3.416 3.497 602,293 +0.01(+0.16%)
Dec 13, 2006 3.467 3.492 3.432 3.492 577,741 +0.00(+0.05%)
Dec 12, 2006 3.577 3.581 3.319 3.490 1,285,283 -0.08(-2.13%)
Dec 11, 2006 3.560 3.600 3.530 3.566 645,569 +0.01(+0.27%)
Dec 08, 2006 3.537 3.596 3.499 3.556 640,568 +0.03(+0.92%)
Dec 07, 2006 3.509 3.547 3.467 3.524 634,955 +0.02(+0.54%)
Dec 06, 2006 3.435 3.518 3.435 3.505 841,241 +0.07(+2.10%)
Dec 05, 2006 3.457 3.457 3.414 3.433 783,669 +0.02(+0.67%)
Dec 04, 2006 3.385 3.416 3.385 3.410 634,518 +0.03(+1.01%)
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.