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

Prospect Capital Cp (NQ: PSEC )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2005 2.344 2.391 2.338 2.385 87,665 -0.00(-0.08%)
Jul 28, 2005 2.347 2.391 2.302 2.387 169,059 +0.03(+1.21%)
Jul 27, 2005 2.399 2.410 2.336 2.359 189,348 -0.01(-0.56%)
Jul 26, 2005 2.368 2.376 2.353 2.372 166,582 -0.00(-0.16%)
Jul 25, 2005 2.419 2.429 2.325 2.376 171,294 -0.04(-1.80%)
Jul 22, 2005 2.419 2.425 2.395 2.419 77,652 -0.01(-0.54%)
Jul 21, 2005 2.372 2.440 2.372 2.432 208,842 +0.07(+2.96%)
Jul 20, 2005 2.315 2.381 2.287 2.363 275,406 +0.08(+3.32%)
Jul 19, 2005 2.296 2.307 2.279 2.287 306,020 -0.02(-0.66%)
Jul 18, 2005 2.325 2.330 2.298 2.302 264,571 -0.02(-0.82%)
Jul 15, 2005 2.332 2.340 2.317 2.321 150,193 -0.00(-0.16%)
Jul 14, 2005 2.326 2.340 2.277 2.325 1,104,510 -0.00(-0.08%)
Jul 13, 2005 2.338 2.368 2.325 2.326 693,365 -0.00(-0.07%)
Jul 12, 2005 2.368 2.370 2.328 2.328 168,174 -0.05(-1.92%)
Jul 11, 2005 2.359 2.378 2.359 2.373 346,761 -0.00(-0.02%)
Jul 08, 2005 2.338 2.374 2.326 2.374 273,984 +0.02(+1.05%)
Jul 07, 2005 2.349 2.353 2.338 2.349 83,554 -0.01(-0.48%)
Jul 06, 2005 2.348 2.361 2.345 2.361 47,165 +0.00(+0.00%)
Jul 05, 2005 2.368 2.368 2.343 2.361 87,480 -0.01(-0.40%)
Jul 01, 2005 2.378 2.378 2.345 2.370 109,614 -0.02(-0.87%)
Jun 30, 2005 2.391 2.400 2.368 2.391 167,257 +0.01(+0.24%)
Jun 29, 2005 2.370 2.391 2.336 2.385 65,837 +0.06(+2.45%)
Jun 28, 2005 2.376 2.380 2.317 2.328 221,774 -0.05(-1.92%)
Jun 27, 2005 2.400 2.425 2.374 2.374 99,338 -0.02(-0.95%)
Jun 24, 2005 2.357 2.397 2.336 2.397 727,778 +0.05(+2.18%)
Jun 23, 2005 2.372 2.381 2.315 2.345 579,034 -0.02(-0.69%)
Jun 22, 2005 2.378 2.416 2.359 2.362 367,167 -0.03(-1.38%)
Jun 21, 2005 2.438 2.438 2.378 2.395 477,614 -0.05(-2.02%)
Jun 20, 2005 2.429 2.452 2.400 2.444 173,106 +0.00(+0.16%)
Jun 17, 2005 2.476 2.482 2.440 2.440 79,302 -0.03(-1.15%)
Jun 16, 2005 2.467 2.495 2.467 2.469 69,584 +0.00(+0.08%)
Jun 15, 2005 2.455 2.491 2.450 2.467 85,668 +0.01(+0.54%)
Jun 14, 2005 2.495 2.495 2.442 2.454 58,153 +0.00(+0.00%)
Jun 13, 2005 2.469 2.471 2.442 2.454 42,686 -0.02(-0.61%)
Jun 10, 2005 2.493 2.503 2.469 2.469 27,403 +0.00(+0.00%)
Jun 09, 2005 2.476 2.509 2.467 2.469 108,434 -0.01(-0.31%)
Jun 08, 2005 2.514 2.514 2.476 2.476 84,108 -0.06(-2.25%)
Jun 07, 2005 2.524 2.539 2.510 2.533 70,485 +0.01(+0.38%)
Jun 06, 2005 2.505 2.541 2.505 2.524 48,588 +0.02(+0.68%)
Jun 03, 2005 2.507 2.535 2.505 2.507 34,781 -0.03(-1.34%)
Jun 02, 2005 2.509 2.541 2.493 2.541 50,522 +0.04(+1.59%)
Jun 01, 2005 2.514 2.522 2.486 2.501 58,074 -0.01(-0.53%)
May 31, 2005 2.510 2.514 2.486 2.514 44,030 +0.00(+0.00%)
May 27, 2005 2.467 2.514 2.459 2.514 125,398 +0.06(+2.32%)
May 26, 2005 2.450 2.463 2.435 2.457 92,487 +0.01(+0.24%)
May 25, 2005 2.429 2.455 2.429 2.452 80,946 +0.02(+0.93%)
May 24, 2005 2.448 2.467 2.419 2.429 105,925 -0.02(-0.89%)
May 23, 2005 2.459 2.461 2.431 2.451 185,349 +0.00(+0.12%)
May 20, 2005 2.431 2.459 2.431 2.448 97,499 +0.02(+0.70%)
May 19, 2005 2.410 2.452 2.402 2.431 169,085 +0.03(+1.26%)
May 18, 2005 2.374 2.400 2.343 2.400 62,185 +0.03(+1.20%)
May 17, 2005 2.419 2.419 2.355 2.372 143,632 +0.02(+1.05%)
May 16, 2005 2.343 2.374 2.343 2.347 50,064 -0.02(-1.04%)
May 13, 2005 2.427 2.427 2.287 2.372 309,846 -0.03(-1.19%)
May 12, 2005 2.467 2.467 2.372 2.400 106,874 -0.03(-1.09%)
May 11, 2005 2.433 2.441 2.419 2.427 139,985 -0.00(-0.16%)
May 10, 2005 2.467 2.467 2.429 2.431 103,290 -0.01(-0.32%)
May 09, 2005 2.454 2.455 2.438 2.439 43,050 +0.01(+0.32%)
May 06, 2005 2.455 2.465 2.431 2.431 24,194 -0.01(-0.31%)
May 05, 2005 2.438 2.457 2.391 2.438 119,111 -0.03(-1.08%)
May 04, 2005 2.448 2.493 2.429 2.465 156,337 +0.01(+0.31%)
May 03, 2005 2.446 2.457 2.446 2.457 30,154 +0.01(+0.50%)
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.