Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.540 -0.050 (-0.89%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.196 2.200 2.168 2.181 3,443,036 -0.01(-0.34%)
Feb 25, 2010 2.166 2.195 2.163 2.189 3,468,701 +0.02(+0.69%)
Feb 24, 2010 2.178 2.208 2.164 2.174 3,553,650 -0.00(-0.09%)
Feb 23, 2010 2.187 2.232 2.161 2.176 4,497,241 +0.00(+0.00%)
Feb 22, 2010 2.148 2.186 2.140 2.176 5,936,729 +0.05(+2.48%)
Feb 19, 2010 2.159 2.159 2.114 2.123 3,507,513 -0.03(-1.48%)
Feb 18, 2010 2.121 2.157 2.103 2.155 3,583,199 +0.03(+1.41%)
Feb 17, 2010 2.112 2.153 2.093 2.125 4,625,514 +0.03(+1.43%)
Feb 16, 2010 2.065 2.097 2.056 2.095 4,797,873 +0.05(+2.48%)
Feb 12, 2010 1.980 2.044 2.044 2.044 5,670,546 +0.06(+3.13%)
Feb 11, 2010 1.967 2.003 1.954 1.982 4,418,199 +0.02(+1.05%)
Feb 10, 2010 2.048 2.048 1.934 1.962 8,629,655 -0.09(-4.30%)
Feb 09, 2010 2.061 2.074 2.016 2.050 4,863,959 +0.02(+0.74%)
Feb 08, 2010 2.033 2.063 2.029 2.035 4,394,068 +0.01(+0.56%)
Feb 05, 2010 2.009 2.024 1.926 2.024 6,523,429 +0.00(+0.19%)
Feb 04, 2010 2.076 2.076 2.003 2.020 6,445,836 -0.08(-3.67%)
Feb 03, 2010 2.159 2.196 2.080 2.097 5,286,925 -0.06(-2.78%)
Feb 02, 2010 2.103 2.179 2.089 2.157 4,487,599 +0.06(+2.96%)
Feb 01, 2010 2.155 2.155 1.967 2.095 7,931,163 -0.05(-2.19%)
Jan 29, 2010 2.232 2.240 2.138 2.142 4,784,534 -0.08(-3.47%)
Jan 28, 2010 2.249 2.253 2.188 2.219 3,102,334 -0.03(-1.42%)
Jan 27, 2010 2.253 2.260 2.170 2.251 6,278,629 +0.01(+0.33%)
Jan 26, 2010 2.365 2.375 2.240 2.243 6,087,061 -0.12(-5.08%)
Jan 25, 2010 2.320 2.373 2.318 2.363 3,302,250 +0.07(+3.03%)
Jan 22, 2010 2.290 2.348 2.253 2.294 4,520,035 -0.02(-0.89%)
Jan 21, 2010 2.403 2.480 2.255 2.315 8,453,620 -0.16(-6.59%)
Jan 20, 2010 2.422 2.482 2.388 2.478 4,367,695 +0.04(+1.77%)
Jan 19, 2010 2.360 2.439 2.358 2.435 3,722,041 +0.08(+3.35%)
Jan 15, 2010 2.384 2.356 2.356 2.356 3,047,552 -0.02(-0.71%)
Jan 14, 2010 2.384 2.403 2.365 2.373 3,090,535 -0.01(-0.24%)
Jan 13, 2010 2.382 2.397 2.356 2.378 3,285,470 -0.00(-0.08%)
Jan 12, 2010 2.384 2.403 2.365 2.380 3,252,246 -0.01(-0.55%)
Jan 11, 2010 2.371 2.405 2.347 2.393 3,700,312 +0.04(+1.76%)
Jan 08, 2010 2.318 2.360 2.318 2.352 3,622,996 +0.03(+1.46%)
Jan 07, 2010 2.307 2.328 2.273 2.318 3,349,937 +0.02(+0.90%)
Jan 06, 2010 2.273 2.313 2.270 2.298 3,000,739 +0.03(+1.24%)
Jan 05, 2010 2.256 2.275 2.245 2.270 3,623,332 +0.02(+0.75%)
Jan 04, 2010 2.234 2.270 2.225 2.253 4,350,499 +0.04(+1.61%)
Dec 31, 2009 2.225 2.217 2.217 2.217 2,808,904 -0.01(-0.25%)
Dec 30, 2009 2.206 2.223 2.178 2.223 4,188,916 +0.00(+0.00%)
Dec 29, 2009 2.268 2.277 2.200 2.223 3,940,712 -0.09(-3.82%)
Dec 28, 2009 2.320 2.326 2.288 2.311 6,972,454 +0.01(+0.24%)
Dec 24, 2009 2.277 2.309 2.273 2.305 2,218,960 +0.03(+1.15%)
Dec 23, 2009 2.271 2.290 2.262 2.279 4,435,970 +0.01(+0.58%)
Dec 22, 2009 2.249 2.279 2.245 2.266 5,924,056 +0.02(+0.67%)
Dec 21, 2009 2.292 2.301 2.225 2.251 8,115,513 -0.00(-0.08%)
Dec 18, 2009 2.172 2.253 2.151 2.253 11,596,695 +0.08(+3.72%)
Dec 17, 2009 2.166 2.204 2.159 2.172 4,518,373 +0.00(+0.00%)
Dec 16, 2009 2.131 2.172 2.125 2.172 4,654,551 +0.05(+2.21%)
Dec 15, 2009 2.103 2.133 2.095 2.125 4,040,902 +0.02(+0.98%)
Dec 14, 2009 2.087 2.104 2.076 2.104 4,486,869 +0.02(+1.08%)
Dec 11, 2009 2.072 2.084 2.056 2.082 3,651,725 +0.01(+0.45%)
Dec 10, 2009 2.076 2.080 2.061 2.072 4,154,856 -0.00(-0.18%)
Dec 09, 2009 2.061 2.084 2.057 2.076 3,506,746 +0.01(+0.64%)
Dec 08, 2009 2.056 2.065 2.037 2.063 4,927,441 +0.01(+0.27%)
Dec 07, 2009 2.065 2.078 2.035 2.057 4,684,478 -0.01(-0.27%)
Dec 04, 2009 2.089 2.089 2.050 2.063 6,092,649 +0.01(+0.55%)
Dec 03, 2009 2.074 2.074 2.050 2.052 8,285,789 -0.01(-0.55%)
Dec 02, 2009 2.065 2.072 2.049 2.063 4,474,271 +0.00(+0.09%)
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.