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 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2006 3.074 3.093 3.038 3.076 52,810 +0.02(+0.68%)
Jul 28, 2006 3.066 3.093 3.044 3.055 22,149 +0.01(+0.37%)
Jul 27, 2006 3.103 3.103 3.042 3.044 69,167 +0.00(+0.00%)
Jul 26, 2006 3.017 3.084 3.017 3.044 94,985 +0.03(+1.07%)
Jul 25, 2006 3.017 3.068 3.006 3.011 58,006 -0.00(-0.06%)
Jul 24, 2006 3.074 3.074 3.013 3.013 49,126 -0.03(-1.00%)
Jul 21, 2006 2.989 3.066 2.989 3.044 83,375 +0.04(+1.45%)
Jul 20, 2006 3.095 3.095 2.977 3.000 132,697 -0.09(-2.77%)
Jul 19, 2006 3.091 3.093 3.078 3.085 90,368 -0.01(-0.18%)
Jul 18, 2006 3.084 3.112 3.074 3.091 35,308 +0.03(+0.87%)
Jul 17, 2006 3.055 3.110 3.055 3.065 38,718 +0.00(+0.12%)
Jul 14, 2006 3.074 3.074 3.055 3.061 49,126 -0.01(-0.31%)
Jul 13, 2006 3.101 3.104 3.070 3.070 61,226 -0.01(-0.25%)
Jul 12, 2006 3.093 3.129 3.076 3.078 125,856 +0.01(+0.43%)
Jul 11, 2006 3.097 3.097 3.057 3.065 106,821 -0.00(-0.12%)
Jul 10, 2006 3.104 3.106 3.040 3.068 92,497 +0.00(+0.00%)
Jul 07, 2006 3.103 3.112 3.055 3.068 102,795 -0.00(-0.06%)
Jul 06, 2006 3.125 3.125 3.040 3.070 77,362 -0.02(-0.68%)
Jul 05, 2006 3.150 3.150 3.047 3.091 96,914 -0.04(-1.27%)
Jul 03, 2006 3.226 3.226 3.125 3.131 192,194 -0.09(-2.88%)
Jun 30, 2006 3.144 3.224 3.116 3.224 147,062 +0.08(+2.53%)
Jun 29, 2006 3.148 3.163 3.070 3.144 152,828 +0.03(+1.10%)
Jun 28, 2006 3.140 3.169 3.106 3.110 77,199 -0.02(-0.73%)
Jun 27, 2006 3.053 3.135 3.053 3.133 62,654 +0.06(+1.98%)
Jun 26, 2006 3.118 3.131 3.063 3.072 77,468 -0.04(-1.40%)
Jun 23, 2006 3.159 3.167 3.116 3.116 146,878 -0.02(-0.48%)
Jun 22, 2006 3.140 3.169 3.116 3.131 110,536 +0.01(+0.24%)
Jun 21, 2006 3.121 3.140 3.099 3.123 133,635 -0.03(-0.90%)
Jun 20, 2006 3.171 3.171 3.135 3.152 67,191 +0.01(+0.19%)
Jun 19, 2006 3.142 3.148 3.131 3.146 106,463 +0.02(+0.53%)
Jun 16, 2006 3.131 3.137 3.093 3.129 90,558 +0.00(+0.00%)
Jun 15, 2006 3.046 3.129 3.046 3.129 189,891 +0.12(+3.91%)
Jun 14, 2006 3.039 3.039 2.972 3.011 112,276 +0.01(+0.19%)
Jun 13, 2006 3.008 3.021 2.998 3.006 103,865 +0.00(+0.00%)
Jun 12, 2006 3.061 3.061 2.998 3.006 117,914 -0.01(-0.38%)
Jun 09, 2006 3.034 3.059 3.017 3.017 44,530 -0.01(-0.31%)
Jun 08, 2006 2.998 3.061 2.953 3.027 243,492 +0.02(+0.76%)
Jun 07, 2006 3.000 3.082 3.000 3.004 30,776 -0.02(-0.75%)
Jun 06, 2006 3.061 3.076 3.013 3.027 319,057 -0.05(-1.48%)
Jun 05, 2006 3.131 3.131 3.061 3.072 111,211 -0.04(-1.16%)
Jun 02, 2006 3.121 3.127 3.084 3.108 83,212 +0.03(+0.92%)
Jun 01, 2006 3.076 3.144 3.076 3.080 84,972 -0.04(-1.28%)
May 31, 2006 3.074 3.142 3.063 3.120 76,830 +0.05(+1.67%)
May 30, 2006 3.103 3.112 3.065 3.068 103,886 -0.03(-1.10%)
May 26, 2006 3.070 3.148 3.068 3.103 108,718 +0.02(+0.62%)
May 25, 2006 3.084 3.095 3.065 3.084 70,090 +0.02(+0.68%)
May 24, 2006 3.148 3.148 3.063 3.063 67,044 -0.02(-0.80%)
May 23, 2006 3.025 3.112 3.008 3.087 185,559 +0.01(+0.18%)
May 22, 2006 3.159 3.159 3.000 3.082 195,772 -0.08(-2.58%)
May 19, 2006 3.156 3.171 3.131 3.163 80,535 -0.01(-0.18%)
May 18, 2006 3.175 3.175 3.137 3.169 114,716 +0.02(+0.48%)
May 17, 2006 3.224 3.224 3.154 3.154 153,676 -0.07(-2.18%)
May 16, 2006 3.169 3.235 3.140 3.224 81,109 +0.04(+1.19%)
May 15, 2006 3.226 3.241 3.169 3.186 120,096 -0.05(-1.52%)
May 12, 2006 3.228 3.264 3.159 3.235 298,484 +0.01(+0.24%)
May 11, 2006 3.209 3.245 3.133 3.228 167,610 +0.05(+1.49%)
May 10, 2006 3.247 3.247 3.167 3.180 108,655 -0.03(-1.00%)
May 09, 2006 3.232 3.264 3.211 3.213 155,363 -0.02(-0.59%)
May 08, 2006 3.258 3.258 3.207 3.232 197,633 +0.01(+0.18%)
May 05, 2006 3.218 3.264 3.203 3.226 139,864 +0.02(+0.59%)
May 04, 2006 3.207 3.226 3.180 3.207 103,849 +0.02(+0.60%)
May 03, 2006 3.184 3.216 3.167 3.188 80,624 -0.02(-0.77%)
May 02, 2006 3.235 3.292 3.184 3.213 88,303 -0.01(-0.24%)
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.