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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2008 2.882 2.953 2.810 2.816 1,256,115 -0.05(-1.72%)
Apr 29, 2008 2.903 2.903 2.827 2.865 497,409 -0.04(-1.37%)
Apr 28, 2008 2.860 2.922 2.852 2.905 291,413 +0.02(+0.66%)
Apr 25, 2008 2.871 2.901 2.829 2.886 631,894 +0.02(+0.73%)
Apr 24, 2008 2.846 2.894 2.774 2.865 624,289 +0.02(+0.60%)
Apr 23, 2008 2.788 2.852 2.704 2.848 818,238 +0.10(+3.52%)
Apr 22, 2008 2.767 2.795 2.740 2.752 580,935 -0.07(-2.62%)
Apr 21, 2008 2.858 2.884 2.808 2.826 386,938 -0.03(-1.06%)
Apr 18, 2008 2.854 2.884 2.839 2.856 515,289 +0.06(+1.96%)
Apr 17, 2008 2.827 2.865 2.799 2.801 354,081 -0.03(-1.01%)
Apr 16, 2008 2.894 2.894 2.767 2.829 761,362 +0.10(+3.54%)
Apr 15, 2008 2.664 2.776 2.657 2.733 666,632 +0.05(+1.77%)
Apr 14, 2008 2.835 2.846 2.664 2.685 1,564,492 -0.16(-5.73%)
Apr 11, 2008 2.837 2.909 2.805 2.848 748,029 -0.02(-0.53%)
Apr 10, 2008 2.837 2.879 2.831 2.864 419,611 +0.02(+0.60%)
Apr 09, 2008 2.896 2.911 2.837 2.846 804,632 -0.06(-1.96%)
Apr 08, 2008 2.867 2.911 2.856 2.903 463,983 +0.02(+0.66%)
Apr 07, 2008 2.869 2.903 2.865 2.884 641,537 +0.01(+0.40%)
Apr 04, 2008 2.888 2.888 2.858 2.873 425,065 -0.02(-0.53%)
Apr 03, 2008 2.858 2.905 2.858 2.888 566,132 +0.03(+1.00%)
Apr 02, 2008 2.900 2.905 2.856 2.860 391,729 -0.05(-1.63%)
Apr 01, 2008 2.903 2.926 2.846 2.907 982,129 +0.02(+0.66%)
Mar 31, 2008 2.856 2.979 2.846 2.888 752,898 +0.02(+0.86%)
Mar 28, 2008 2.848 2.865 2.824 2.864 890,682 +0.01(+0.27%)
Mar 27, 2008 2.884 2.884 2.808 2.856 1,395,116 -0.16(-5.35%)
Mar 26, 2008 3.036 3.036 2.958 3.017 601,345 -0.02(-0.63%)
Mar 25, 2008 2.985 3.036 2.968 3.036 579,517 +0.06(+1.98%)
Mar 24, 2008 2.958 3.044 2.884 2.977 1,075,762 +0.12(+4.11%)
Mar 21, 2008 2.941 2.949 2.799 2.860 2,107,359 +0.00(+0.00%)
Mar 20, 2008 2.941 2.949 2.799 2.860 2,107,359 +0.14(+5.02%)
Mar 19, 2008 2.740 2.755 2.693 2.723 689,292 +0.02(+0.84%)
Mar 18, 2008 2.697 2.748 2.647 2.700 1,081,016 +0.06(+2.08%)
Mar 17, 2008 2.609 2.685 2.590 2.645 673,256 +0.00(+0.00%)
Mar 14, 2008 2.753 2.753 2.609 2.645 687,100 -0.06(-2.11%)
Mar 13, 2008 2.607 2.715 2.571 2.702 977,923 +0.06(+2.30%)
Mar 12, 2008 2.746 2.750 2.641 2.641 1,321,813 -0.11(-3.93%)
Mar 11, 2008 2.733 2.774 2.662 2.750 1,102,511 +0.09(+3.43%)
Mar 10, 2008 2.666 2.689 2.581 2.659 765,678 +0.00(+0.07%)
Mar 07, 2008 2.619 2.723 2.619 2.657 1,176,473 +0.04(+1.60%)
Mar 06, 2008 2.704 2.763 2.609 2.615 2,238,919 -0.02(-0.65%)
Mar 05, 2008 2.753 2.763 2.619 2.632 931,707 -0.07(-2.67%)
Mar 04, 2008 2.719 2.752 2.633 2.704 705,665 -0.08(-2.93%)
Mar 03, 2008 2.856 2.875 2.657 2.786 923,370 -0.07(-2.46%)
Feb 29, 2008 3.006 3.017 2.856 2.856 857,709 -0.13(-4.38%)
Feb 28, 2008 3.034 3.055 2.919 2.987 1,119,875 -0.02(-0.51%)
Feb 27, 2008 3.017 3.080 2.998 3.002 941,878 -0.00(-0.13%)
Feb 26, 2008 2.975 3.129 2.962 3.006 1,578,773 +0.05(+1.67%)
Feb 25, 2008 2.926 3.012 2.884 2.956 882,661 +0.01(+0.26%)
Feb 22, 2008 2.985 2.985 2.871 2.949 523,974 -0.04(-1.21%)
Feb 21, 2008 2.958 3.036 2.943 2.985 990,945 +0.04(+1.48%)
Feb 20, 2008 2.865 2.947 2.858 2.941 523,131 +0.05(+1.71%)
Feb 19, 2008 2.905 2.941 2.860 2.892 976,996 +0.03(+1.13%)
Feb 18, 2008 2.778 2.875 2.772 2.860 633,606 +0.00(+0.00%)
Feb 15, 2008 2.778 2.875 2.772 2.860 633,606 +0.08(+2.94%)
Feb 14, 2008 2.839 2.875 2.765 2.778 520,675 -0.04(-1.48%)
Feb 13, 2008 2.687 2.865 2.687 2.820 845,077 +0.16(+5.99%)
Feb 12, 2008 2.782 2.782 2.657 2.660 1,219,200 -0.16(-5.78%)
Feb 11, 2008 2.881 2.881 2.808 2.824 512,027 -0.05(-1.85%)
Feb 08, 2008 2.833 2.901 2.801 2.877 800,832 +0.03(+1.07%)
Feb 07, 2008 2.740 2.846 2.717 2.846 428,327 +0.09(+3.09%)
Feb 06, 2008 2.752 2.867 2.733 2.761 674,447 +0.04(+1.54%)
Feb 05, 2008 2.894 2.894 2.712 2.719 874,588 -0.17(-6.03%)
Feb 04, 2008 2.864 2.903 2.812 2.894 610,983 +0.06(+1.94%)
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.