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

Prospect Capital Cp (NQ: PSEC )

5.590 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 1.641 1.660 1.539 1.617 1,376,730 +0.00(+0.24%)
Mar 30, 2009 1.696 1.708 1.566 1.613 1,155,868 -0.24(-12.73%)
Mar 26, 2009 1.856 1.882 1.784 1.848 1,420,448 +0.03(+1.56%)
Mar 25, 2009 1.858 1.879 1.746 1.820 1,684,917 +0.08(+4.35%)
Mar 24, 2009 1.774 1.822 1.736 1.744 1,507,099 -0.02(-0.86%)
Mar 23, 2009 1.664 1.763 1.580 1.759 1,271,303 +0.20(+12.77%)
Mar 20, 2009 1.704 1.708 1.560 1.560 937,019 -0.12(-7.01%)
Mar 19, 2009 1.679 1.753 1.670 1.677 1,093,790 +0.02(+1.38%)
Mar 18, 2009 1.446 1.657 1.436 1.655 1,167,551 +0.21(+14.59%)
Mar 17, 2009 1.429 1.480 1.372 1.444 1,243,331 +0.02(+1.47%)
Mar 16, 2009 1.461 1.514 1.418 1.423 1,090,391 -0.02(-1.70%)
Mar 13, 2009 1.463 1.518 1.425 1.448 778,704 -0.01(-0.65%)
Mar 12, 2009 1.349 1.471 1.294 1.457 1,271,603 +0.10(+7.71%)
Mar 11, 2009 1.404 1.446 1.329 1.353 769,999 -0.03(-2.33%)
Mar 10, 2009 1.241 1.391 1.197 1.385 990,718 +0.17(+14.42%)
Mar 09, 2009 1.228 1.281 1.173 1.211 1,033,156 -0.04(-3.04%)
Mar 06, 2009 1.330 1.334 1.220 1.249 1,142,657 -0.07(-5.05%)
Mar 05, 2009 1.389 1.389 1.281 1.315 1,076,674 -0.11(-7.72%)
Mar 04, 2009 1.361 1.471 1.281 1.425 1,565,188 -0.03(-1.96%)
Mar 02, 2009 1.509 1.528 1.454 1.454 1,155,699 -0.08(-5.32%)
Feb 27, 2009 1.524 1.636 1.518 1.535 1,057,855 -0.02(-1.46%)
Feb 26, 2009 1.537 1.590 1.509 1.558 1,281,531 +0.01(+0.86%)
Feb 25, 2009 1.585 1.591 1.461 1.545 1,155,283 -0.03(-1.69%)
Feb 24, 2009 1.526 1.579 1.465 1.571 1,457,542 +0.06(+3.63%)
Feb 23, 2009 1.575 1.585 1.505 1.516 1,609,723 -0.04(-2.32%)
Feb 20, 2009 1.573 1.590 1.518 1.552 2,160,599 -0.05(-3.19%)
Feb 19, 2009 1.662 1.689 1.598 1.603 1,000,525 -0.04(-2.31%)
Feb 18, 2009 1.626 1.693 1.602 1.641 2,452,603 +0.03(+1.64%)
Feb 17, 2009 1.689 1.696 1.585 1.615 2,009,989 -0.08(-4.81%)
Feb 13, 2009 1.708 1.744 1.662 1.696 2,103,954 -0.04(-2.30%)
Feb 12, 2009 1.727 1.786 1.712 1.736 2,036,148 -0.08(-4.29%)
Feb 11, 2009 1.890 2.008 1.797 1.814 1,757,793 -0.10(-5.16%)
Feb 10, 2009 2.034 2.057 1.831 1.913 2,197,477 -0.14(-7.01%)
Feb 09, 2009 2.002 2.076 1.998 2.057 460,784 +0.04(+1.78%)
Feb 06, 2009 2.011 2.025 1.900 2.021 1,571,227 +0.00(+0.00%)
Feb 05, 2009 2.013 2.078 2.002 2.021 983,525 -0.02(-0.84%)
Feb 04, 2009 2.076 2.127 2.016 2.038 556,220 -0.03(-1.47%)
Feb 03, 2009 2.087 2.087 2.046 2.068 994,365 +0.01(+0.55%)
Feb 02, 2009 2.065 2.078 1.996 2.057 1,259,930 +0.00(+0.09%)
Jan 30, 2009 2.154 2.159 2.042 2.055 1,135,964 -0.08(-3.65%)
Jan 29, 2009 2.180 2.207 2.133 2.133 843,760 -0.07(-3.35%)
Jan 28, 2009 2.125 2.239 2.125 2.207 1,036,918 +0.09(+4.40%)
Jan 27, 2009 2.068 2.120 2.057 2.114 688,802 +0.04(+2.11%)
Jan 26, 2009 2.084 2.165 1.925 2.070 681,693 -0.04(-1.89%)
Jan 23, 2009 2.013 2.133 2.011 2.110 562,649 +0.03(+1.55%)
Jan 22, 2009 2.125 2.141 2.042 2.078 423,089 -0.10(-4.62%)
Jan 21, 2009 2.013 2.180 2.013 2.178 754,258 +0.14(+6.89%)
Jan 20, 2009 2.192 2.192 2.019 2.038 1,309,319 -0.16(-7.33%)
Jan 16, 2009 2.277 2.277 2.099 2.199 911,888 -0.06(-2.52%)
Jan 15, 2009 2.277 2.332 2.165 2.256 987,051 -0.02(-0.92%)
Jan 14, 2009 2.216 2.321 2.150 2.277 1,226,920 +0.02(+0.84%)
Jan 13, 2009 2.216 2.326 2.194 2.258 563,919 +0.02(+0.93%)
Jan 12, 2009 2.237 2.317 2.218 2.237 817,395 -0.02(-0.76%)
Jan 09, 2009 2.406 2.419 2.235 2.254 794,577 -0.17(-6.82%)
Jan 08, 2009 2.308 2.419 2.308 2.419 786,514 +0.07(+2.82%)
Jan 07, 2009 2.347 2.399 2.308 2.353 595,032 -0.04(-1.59%)
Jan 06, 2009 2.457 2.457 2.099 2.391 1,344,473 -0.06(-2.25%)
Jan 05, 2009 2.308 2.448 2.296 2.446 1,378,848 +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.