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

Prospect Capital Corp (NQ: PSEC )

5.470 -0.060 (-1.08%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 1, 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 28, 2006 3.171 3.208 3.171 3.184 106,006 -0.02(-0.64%)
Apr 27, 2006 3.257 3.257 3.120 3.204 167,676 +0.02(+0.47%)
Apr 26, 2006 3.182 3.358 3.173 3.189 789,535 +0.02(+0.77%)
Apr 25, 2006 3.144 3.165 3.118 3.165 135,874 +0.02(+0.72%)
Apr 24, 2006 3.182 3.182 3.079 3.143 111,589 +0.03(+1.03%)
Apr 21, 2006 3.107 3.189 3.049 3.111 161,119 +0.00(+0.12%)
Apr 20, 2006 3.139 3.189 3.107 3.107 102,352 -0.03(-1.02%)
Apr 19, 2006 3.088 3.143 3.079 3.139 102,522 +0.02(+0.72%)
Apr 18, 2006 3.139 3.156 3.066 3.116 172,774 -0.05(-1.48%)
Apr 17, 2006 3.182 3.182 3.146 3.163 120,506 -0.01(-0.18%)
Apr 13, 2006 3.172 3.174 3.137 3.169 80,021 +0.00(+0.00%)
Apr 12, 2006 3.146 3.199 3.144 3.169 259,055 +0.02(+0.72%)
Apr 11, 2006 3.184 3.234 3.118 3.146 379,439 -0.04(-1.12%)
Apr 10, 2006 3.101 3.184 3.090 3.182 315,425 +0.08(+2.67%)
Apr 07, 2006 3.060 3.099 3.051 3.099 110,017 +0.02(+0.73%)
Apr 06, 2006 3.064 3.092 3.064 3.077 89,455 +0.02(+0.55%)
Apr 05, 2006 3.077 3.097 3.051 3.060 82,764 +0.00(+0.00%)
Apr 04, 2006 3.062 3.107 3.043 3.060 36,835 -0.03(-0.85%)
Apr 03, 2006 3.097 3.097 3.024 3.086 83,548 +0.00(+0.00%)
Mar 31, 2006 3.051 3.088 3.051 3.086 109,053 +0.02(+0.55%)
Mar 30, 2006 3.019 3.094 3.019 3.069 110,704 +0.05(+1.49%)
Mar 29, 2006 3.034 3.045 3.019 3.024 47,974 -0.02(-0.56%)
Mar 28, 2006 3.047 3.047 3.032 3.041 58,495 +0.00(+0.00%)
Mar 27, 2006 3.045 3.045 3.030 3.041 55,730 -0.00(-0.06%)
Mar 24, 2006 3.032 3.045 3.004 3.043 136,252 +0.01(+0.37%)
Mar 23, 2006 3.037 3.039 3.024 3.032 69,250 +0.03(+0.87%)
Mar 22, 2006 3.049 3.049 3.005 3.005 104,941 -0.06(-1.90%)
Mar 21, 2006 3.069 3.097 3.045 3.064 139,491 +0.00(+0.12%)
Mar 20, 2006 3.109 3.112 3.051 3.060 205,450 -0.01(-0.43%)
Mar 17, 2006 3.105 3.114 3.073 3.073 210,638 -0.01(-0.24%)
Mar 16, 2006 3.060 3.096 3.060 3.081 294,282 +0.02(+0.80%)
Mar 15, 2006 3.079 3.079 3.041 3.056 73,975 +0.00(+0.06%)
Mar 14, 2006 3.079 3.079 3.041 3.054 130,569 -0.01(-0.43%)
Mar 13, 2006 3.047 3.116 3.022 3.067 126,430 +0.02(+0.55%)
Mar 10, 2006 3.122 3.122 3.017 3.051 168,784 -0.01(-0.18%)
Mar 09, 2006 3.141 3.143 3.052 3.056 130,632 -0.03(-0.97%)
Mar 08, 2006 3.097 3.173 3.043 3.086 145,809 -0.02(-0.66%)
Mar 07, 2006 3.105 3.126 3.088 3.107 153,304 -0.02(-0.60%)
Mar 06, 2006 3.148 3.169 3.075 3.126 207,746 +0.02(+0.48%)
Mar 03, 2006 3.135 3.186 3.097 3.111 144,578 +0.00(+0.12%)
Mar 02, 2006 3.152 3.186 3.075 3.107 152,010 -0.02(-0.54%)
Mar 01, 2006 3.097 3.126 3.069 3.124 143,034 +0.02(+0.60%)
Feb 28, 2006 3.052 3.122 3.041 3.105 129,503 +0.05(+1.72%)
Feb 27, 2006 3.097 3.126 3.049 3.052 94,825 -0.02(-0.49%)
Feb 24, 2006 3.097 3.097 3.062 3.067 150,241 +0.00(+0.12%)
Feb 23, 2006 3.060 3.116 3.060 3.064 151,488 -0.00(-0.12%)
Feb 22, 2006 3.067 3.067 3.026 3.067 108,302 +0.02(+0.55%)
Feb 21, 2006 3.005 3.105 3.005 3.051 192,841 +0.01(+0.37%)
Feb 17, 2006 2.949 3.062 2.949 3.039 219,406 +0.06(+2.15%)
Feb 16, 2006 2.975 2.992 2.953 2.975 131,575 -0.02(-0.81%)
Feb 15, 2006 2.979 3.002 2.975 3.000 100,786 +0.01(+0.31%)
Feb 14, 2006 3.013 3.013 2.977 2.990 129,567 -0.02(-0.75%)
Feb 13, 2006 3.005 3.037 2.989 3.013 109,943 -0.02(-0.68%)
Feb 10, 2006 3.096 3.096 2.987 3.034 203,750 -0.08(-2.53%)
Feb 09, 2006 3.118 3.135 3.088 3.112 163,851 +0.02(+0.79%)
Feb 08, 2006 3.032 3.097 2.964 3.088 149,794 +0.04(+1.23%)
Feb 07, 2006 3.081 3.081 2.985 3.051 121,177 +0.01(+0.38%)
Feb 06, 2006 3.101 3.109 3.026 3.039 196,522 -0.02(-0.68%)
Feb 03, 2006 3.097 3.097 3.032 3.060 164,448 -0.03(-0.85%)
Feb 02, 2006 3.075 3.107 3.013 3.086 199,521 +0.05(+1.61%)
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.