Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.084 3.121 3.084 3.120 107,886 +0.02(+0.55%)
Mar 30, 2006 3.051 3.127 3.051 3.103 109,519 +0.05(+1.49%)
Mar 29, 2006 3.066 3.078 3.051 3.057 47,461 -0.02(-0.56%)
Mar 28, 2006 3.080 3.080 3.065 3.074 57,869 +0.00(+0.00%)
Mar 27, 2006 3.078 3.078 3.063 3.074 55,134 -0.00(-0.06%)
Mar 24, 2006 3.065 3.078 3.036 3.076 134,794 +0.01(+0.37%)
Mar 23, 2006 3.070 3.072 3.057 3.065 68,509 +0.03(+0.87%)
Mar 22, 2006 3.082 3.082 3.038 3.038 103,817 -0.06(-1.90%)
Mar 21, 2006 3.103 3.131 3.078 3.097 137,998 +0.00(+0.12%)
Mar 20, 2006 3.142 3.146 3.084 3.093 203,250 -0.01(-0.43%)
Mar 17, 2006 3.139 3.148 3.106 3.106 208,383 -0.01(-0.24%)
Mar 16, 2006 3.093 3.129 3.093 3.114 291,132 +0.02(+0.80%)
Mar 15, 2006 3.112 3.112 3.074 3.089 73,183 +0.00(+0.06%)
Mar 14, 2006 3.112 3.112 3.074 3.087 129,171 -0.01(-0.43%)
Mar 13, 2006 3.080 3.150 3.055 3.101 125,076 +0.02(+0.55%)
Mar 10, 2006 3.156 3.156 3.049 3.084 166,978 -0.01(-0.18%)
Mar 09, 2006 3.175 3.177 3.085 3.089 129,234 -0.03(-0.97%)
Mar 08, 2006 3.131 3.207 3.076 3.120 144,248 -0.02(-0.66%)
Mar 07, 2006 3.139 3.159 3.121 3.140 151,663 -0.02(-0.60%)
Mar 06, 2006 3.182 3.203 3.108 3.159 205,522 +0.02(+0.48%)
Mar 03, 2006 3.169 3.220 3.131 3.144 143,031 +0.00(+0.12%)
Mar 02, 2006 3.186 3.220 3.108 3.140 150,382 -0.02(-0.54%)
Mar 01, 2006 3.131 3.159 3.103 3.158 141,503 +0.02(+0.60%)
Feb 28, 2006 3.085 3.156 3.074 3.139 128,117 +0.05(+1.72%)
Feb 27, 2006 3.131 3.159 3.082 3.085 93,810 -0.02(-0.49%)
Feb 24, 2006 3.131 3.131 3.095 3.101 148,633 +0.00(+0.12%)
Feb 23, 2006 3.093 3.150 3.093 3.097 149,866 -0.00(-0.12%)
Feb 22, 2006 3.101 3.101 3.059 3.101 107,143 +0.02(+0.55%)
Feb 21, 2006 3.038 3.139 3.038 3.084 190,777 +0.01(+0.37%)
Feb 17, 2006 2.981 3.095 2.981 3.072 217,058 +0.06(+2.14%)
Feb 16, 2006 3.008 3.025 2.985 3.008 130,167 -0.02(-0.81%)
Feb 15, 2006 3.011 3.034 3.008 3.032 99,707 +0.01(+0.31%)
Feb 14, 2006 3.046 3.046 3.010 3.023 128,180 -0.02(-0.75%)
Feb 13, 2006 3.038 3.070 3.021 3.046 108,766 -0.02(-0.68%)
Feb 10, 2006 3.129 3.129 3.019 3.066 201,569 -0.08(-2.53%)
Feb 09, 2006 3.152 3.169 3.121 3.146 162,098 +0.02(+0.79%)
Feb 08, 2006 3.065 3.131 2.996 3.121 148,190 +0.04(+1.23%)
Feb 07, 2006 3.114 3.114 3.017 3.084 119,880 +0.01(+0.38%)
Feb 06, 2006 3.135 3.142 3.059 3.072 194,418 -0.02(-0.68%)
Feb 03, 2006 3.131 3.131 3.065 3.093 162,688 -0.03(-0.85%)
Feb 02, 2006 3.108 3.140 3.046 3.120 197,385 +0.05(+1.61%)
Feb 01, 2006 3.074 3.084 3.040 3.070 201,459 +0.01(+0.37%)
Jan 31, 2006 3.093 3.093 3.000 3.059 244,214 -0.02(-0.80%)
Jan 30, 2006 3.046 3.084 3.008 3.084 431,976 +0.07(+2.20%)
Jan 27, 2006 3.017 3.017 2.985 3.017 187,346 +0.04(+1.27%)
Jan 26, 2006 3.017 3.068 2.964 2.979 182,329 -0.04(-1.32%)
Jan 25, 2006 2.987 3.139 2.962 3.019 247,771 +0.03(+1.08%)
Jan 24, 2006 2.907 2.987 2.903 2.987 62,791 +0.06(+2.21%)
Jan 23, 2006 2.890 2.939 2.890 2.922 86,263 -0.01(-0.32%)
Jan 20, 2006 2.941 2.941 2.890 2.932 68,614 -0.01(-0.26%)
Jan 19, 2006 2.932 2.941 2.917 2.939 63,371 +0.02(+0.52%)
Jan 18, 2006 2.905 2.933 2.905 2.924 81,130 +0.00(+0.06%)
Jan 17, 2006 2.846 2.922 2.846 2.922 139,416 +0.05(+1.85%)
Jan 13, 2006 2.913 2.915 2.869 2.869 89,873 -0.05(-1.56%)
Jan 12, 2006 2.922 2.922 2.903 2.915 69,563 +0.00(+0.00%)
Jan 11, 2006 2.865 2.932 2.850 2.915 171,394 +0.03(+1.12%)
Jan 10, 2006 2.862 2.887 2.846 2.882 155,668 +0.02(+0.73%)
Jan 09, 2006 2.846 2.894 2.846 2.862 219,898 -0.01(-0.40%)
Jan 06, 2006 2.875 2.875 2.846 2.873 138,409 +0.03(+0.93%)
Jan 05, 2006 2.884 2.884 2.843 2.846 284,861 -0.02(-0.86%)
Jan 04, 2006 2.879 2.898 2.858 2.871 231,771 -0.01(-0.33%)
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.