Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.560 -0.020 (-0.36%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.542 6.601 6.527 6.527 1,349,452 +0.00(+0.00%)
Mar 30, 2022 6.550 6.566 6.511 6.527 1,286,719 -0.02(-0.24%)
Mar 29, 2022 6.503 6.558 6.494 6.542 1,220,616 +0.07(+1.10%)
Mar 28, 2022 6.527 6.527 6.416 6.471 1,542,771 -0.02(-0.24%)
Mar 25, 2022 6.385 6.491 6.385 6.487 1,619,139 +0.11(+1.72%)
Mar 24, 2022 6.417 6.440 6.354 6.378 1,592,826 -0.03(-0.49%)
Mar 23, 2022 6.440 6.511 6.401 6.409 1,638,835 -0.04(-0.61%)
Mar 22, 2022 6.487 6.494 6.426 6.448 1,316,181 +0.01(+0.12%)
Mar 21, 2022 6.471 6.495 6.405 6.440 1,926,591 +0.04(+0.61%)
Mar 18, 2022 6.378 6.471 6.331 6.401 2,952,532 +0.03(+0.49%)
Mar 17, 2022 6.276 6.393 6.237 6.370 1,712,794 +0.09(+1.50%)
Mar 16, 2022 6.276 6.315 6.198 6.276 1,858,321 +0.04(+0.63%)
Mar 15, 2022 6.190 6.256 6.174 6.237 1,614,934 +0.07(+1.14%)
Mar 14, 2022 6.338 6.425 6.158 6.166 2,720,614 -0.15(-2.35%)
Mar 11, 2022 6.323 6.354 6.299 6.315 1,286,858 +0.02(+0.25%)
Mar 10, 2022 6.299 6.331 6.245 6.299 1,615,377 -0.03(-0.49%)
Mar 09, 2022 6.299 6.362 6.290 6.331 1,946,623 +0.09(+1.38%)
Mar 08, 2022 6.198 6.291 6.158 6.245 2,398,688 +0.06(+1.01%)
Mar 07, 2022 6.307 6.307 6.174 6.182 2,370,079 -0.16(-2.59%)
Mar 04, 2022 6.338 6.354 6.276 6.346 1,927,095 -0.02(-0.37%)
Mar 03, 2022 6.425 6.448 6.346 6.370 1,169,696 -0.05(-0.73%)
Mar 02, 2022 6.284 6.425 6.284 6.417 2,163,089 +0.16(+2.50%)
Mar 01, 2022 6.268 6.323 6.190 6.260 1,920,695 -0.05(-0.74%)
Feb 28, 2022 6.260 6.319 6.241 6.307 1,750,958 -0.01(-0.12%)
Feb 25, 2022 6.182 6.344 6.276 6.315 2,509,802 +0.16(+2.67%)
Feb 24, 2022 5.783 6.174 5.752 6.151 5,636,704 -0.08(-1.26%)
Feb 23, 2022 6.370 6.417 6.221 6.229 3,452,234 -0.13(-1.97%)
Feb 22, 2022 6.401 6.438 6.307 6.354 3,221,156 -0.09(-1.33%)
Feb 18, 2022 6.440 0 -0.01(-0.12%)
Feb 17, 2022 6.540 6.556 6.432 6.447 1,860,251 -0.09(-1.43%)
Feb 16, 2022 6.447 6.572 6.447 6.540 1,825,620 +0.09(+1.32%)
Feb 15, 2022 6.486 6.494 6.432 6.455 1,605,076 +0.03(+0.48%)
Feb 14, 2022 6.471 6.479 6.389 6.424 2,326,865 -0.05(-0.72%)
Feb 11, 2022 6.525 6.595 6.455 6.471 2,740,068 -0.09(-1.42%)
Feb 10, 2022 6.618 6.680 6.548 6.564 2,962,501 -0.10(-1.52%)
Feb 09, 2022 6.603 6.789 6.579 6.665 3,334,378 +0.16(+2.51%)
Feb 08, 2022 6.533 6.560 6.494 6.502 1,651,361 -0.03(-0.48%)
Feb 07, 2022 6.556 6.556 6.502 6.533 1,515,857 +0.01(+0.12%)
Feb 04, 2022 6.502 6.552 6.451 6.525 1,365,068 +0.05(+0.84%)
Feb 03, 2022 6.517 6.455 6.471 1,834,824 -0.07(-1.07%)
Feb 02, 2022 6.610 6.626 6.517 6.540 1,621,339 -0.05(-0.71%)
Feb 01, 2022 6.548 6.603 6.494 6.587 1,539,742 +0.06(+0.95%)
Jan 31, 2022 6.408 6.525 2,172,272 +0.09(+1.45%)
Jan 28, 2022 6.377 6.440 6.331 6.432 2,161,151 +0.02(+0.36%)
Jan 27, 2022 6.548 6.575 6.393 6.408 2,106,049 -0.08(-1.20%)
Jan 26, 2022 6.533 6.634 6.424 6.486 3,317,045 +0.02(+0.36%)
Jan 25, 2022 6.316 6.501 6.239 6.463 3,754,041 +0.16(+2.57%)
Jan 24, 2022 6.478 6.501 6.054 6.301 8,149,197 -0.25(-3.77%)
Jan 21, 2022 6.740 6.802 6.540 6.548 3,760,718 -0.22(-3.19%)
Jan 20, 2022 6.864 6.879 6.740 6.764 2,912,633 -0.09(-1.35%)
Jan 19, 2022 6.818 6.895 6.802 6.856 2,588,393 +0.04(+0.57%)
Jan 18, 2022 6.779 6.841 6.756 6.818 2,251,171 +0.06(+0.91%)
Jan 14, 2022 6.756 0 -0.05(-0.79%)
Jan 13, 2022 6.879 6.902 6.794 6.810 2,575,587 -0.05(-0.67%)
Jan 12, 2022 6.818 6.895 6.810 6.856 1,921,729 +0.05(+0.79%)
Jan 11, 2022 6.771 6.802 6.733 6.802 2,205,789 +0.05(+0.68%)
Jan 10, 2022 6.663 6.771 6.663 6.756 3,097,919 +0.08(+1.15%)
Jan 07, 2022 6.648 6.690 6.594 6.679 2,341,883 +0.03(+0.46%)
Jan 06, 2022 6.571 6.656 6.571 6.648 1,683,867 +0.08(+1.29%)
Jan 05, 2022 6.648 6.653 6.540 6.563 2,278,368 -0.06(-0.93%)
Jan 04, 2022 6.594 6.690 6.594 6.625 2,185,776 +0.05(+0.70%)
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.