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

Prospect Capital Corp (NQ: PSEC )

5.530 -0.060 (-1.07%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 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 (%)
Mar 31, 2009 1.624 1.643 1.522 1.599 1,391,709 +0.00(+0.24%)
Mar 30, 2009 1.678 1.689 1.549 1.596 1,168,444 -0.23(-12.73%)
Mar 26, 2009 1.836 1.862 1.765 1.828 1,435,903 +0.03(+1.56%)
Mar 25, 2009 1.838 1.858 1.727 1.800 1,703,249 +0.08(+4.35%)
Mar 24, 2009 1.755 1.802 1.718 1.725 1,523,496 -0.02(-0.86%)
Mar 23, 2009 1.646 1.744 1.563 1.740 1,285,135 +0.20(+12.77%)
Mar 20, 2009 1.686 1.689 1.543 1.543 947,214 -0.12(-7.01%)
Mar 19, 2009 1.661 1.735 1.652 1.659 1,105,691 +0.02(+1.38%)
Mar 18, 2009 1.430 1.639 1.421 1.637 1,180,254 +0.21(+14.59%)
Mar 17, 2009 1.414 1.464 1.357 1.429 1,256,858 +0.02(+1.47%)
Mar 16, 2009 1.445 1.498 1.402 1.408 1,102,255 -0.02(-1.70%)
Mar 13, 2009 1.447 1.501 1.410 1.432 787,177 -0.01(-0.65%)
Mar 12, 2009 1.335 1.455 1.280 1.442 1,285,438 +0.10(+7.71%)
Mar 11, 2009 1.389 1.430 1.315 1.338 778,377 -0.03(-2.33%)
Mar 10, 2009 1.228 1.376 1.185 1.370 1,001,497 +0.17(+14.42%)
Mar 09, 2009 1.215 1.267 1.160 1.198 1,044,397 -0.04(-3.04%)
Mar 06, 2009 1.316 1.320 1.207 1.235 1,155,089 -0.07(-5.05%)
Mar 05, 2009 1.374 1.374 1.267 1.301 1,088,388 -0.11(-7.72%)
Mar 04, 2009 1.346 1.455 1.267 1.410 1,582,217 -0.03(-1.96%)
Mar 02, 2009 1.492 1.511 1.438 1.438 1,168,274 -0.08(-5.32%)
Feb 27, 2009 1.507 1.618 1.502 1.519 1,069,365 -0.02(-1.46%)
Feb 26, 2009 1.521 1.573 1.492 1.541 1,295,474 +0.01(+0.86%)
Feb 25, 2009 1.567 1.573 1.445 1.528 1,167,853 -0.03(-1.69%)
Feb 24, 2009 1.509 1.562 1.449 1.554 1,473,400 +0.05(+3.63%)
Feb 23, 2009 1.558 1.567 1.489 1.500 1,627,237 -0.04(-2.32%)
Feb 20, 2009 1.556 1.573 1.502 1.536 2,184,107 -0.05(-3.20%)
Feb 19, 2009 1.644 1.671 1.581 1.586 1,011,411 -0.04(-2.31%)
Feb 18, 2009 1.609 1.674 1.584 1.624 2,479,288 +0.03(+1.65%)
Feb 17, 2009 1.671 1.678 1.567 1.597 2,031,858 -0.08(-4.81%)
Feb 13, 2009 1.689 1.725 1.644 1.678 2,126,846 -0.04(-2.30%)
Feb 12, 2009 1.708 1.766 1.693 1.718 2,058,302 -0.08(-4.29%)
Feb 11, 2009 1.870 1.986 1.778 1.795 1,776,918 -0.10(-5.16%)
Feb 10, 2009 2.012 2.035 1.811 1.892 2,221,386 -0.14(-7.01%)
Feb 09, 2009 1.980 2.054 1.977 2.035 465,797 +0.04(+1.78%)
Feb 06, 2009 1.990 2.003 1.879 1.999 1,588,322 +0.00(+0.00%)
Feb 05, 2009 1.992 2.056 1.980 1.999 994,226 -0.02(-0.84%)
Feb 04, 2009 2.054 2.104 1.994 2.016 562,271 -0.03(-1.47%)
Feb 03, 2009 2.065 2.065 2.024 2.046 1,005,184 +0.01(+0.55%)
Feb 02, 2009 2.042 2.056 1.975 2.035 1,273,639 +0.00(+0.09%)
Jan 30, 2009 2.131 2.136 2.020 2.033 1,148,323 -0.08(-3.65%)
Jan 29, 2009 2.157 2.183 2.110 2.110 852,940 -0.07(-3.35%)
Jan 28, 2009 2.102 2.215 2.102 2.183 1,048,200 +0.09(+4.40%)
Jan 27, 2009 2.046 2.097 2.035 2.091 696,296 +0.04(+2.11%)
Jan 26, 2009 2.061 2.142 1.904 2.048 689,110 -0.04(-1.89%)
Jan 23, 2009 1.992 2.110 1.990 2.087 568,770 +0.03(+1.55%)
Jan 22, 2009 2.102 2.117 2.020 2.056 427,692 -0.10(-4.62%)
Jan 21, 2009 1.992 2.157 1.992 2.155 762,464 +0.14(+6.89%)
Jan 20, 2009 2.168 2.168 1.997 2.016 1,323,564 -0.16(-7.33%)
Jan 16, 2009 2.253 2.253 2.076 2.176 921,809 -0.06(-2.52%)
Jan 15, 2009 2.253 2.307 2.142 2.232 997,790 -0.02(-0.92%)
Jan 14, 2009 2.193 2.296 2.127 2.253 1,240,270 +0.02(+0.84%)
Jan 13, 2009 2.193 2.301 2.170 2.234 570,054 +0.02(+0.93%)
Jan 12, 2009 2.213 2.292 2.194 2.213 826,289 -0.02(-0.76%)
Jan 09, 2009 2.380 2.393 2.211 2.230 803,222 -0.16(-6.82%)
Jan 08, 2009 2.283 2.393 2.283 2.393 795,072 +0.07(+2.82%)
Jan 07, 2009 2.322 2.374 2.283 2.328 601,506 -0.04(-1.59%)
Jan 06, 2009 2.431 2.431 2.076 2.365 1,359,102 -0.05(-2.25%)
Jan 05, 2009 2.283 2.422 2.271 2.420 1,393,850 +0.13(+5.83%)
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.