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 (%)
Aug 31, 2006 3.002 3.021 2.979 2.989 535,204 +0.00(+0.00%)
Aug 30, 2006 2.979 3.004 2.964 2.989 864,169 +0.01(+0.45%)
Aug 29, 2006 2.979 2.979 2.970 2.975 372,278 -0.00(-0.13%)
Aug 28, 2006 2.958 2.979 2.958 2.979 895,573 +0.01(+0.38%)
Aug 25, 2006 2.998 3.017 2.954 2.968 566,665 +0.00(+0.06%)
Aug 24, 2006 2.960 2.979 2.949 2.966 685,055 +0.02(+0.71%)
Aug 23, 2006 2.941 2.960 2.937 2.945 653,862 +0.00(+0.13%)
Aug 22, 2006 2.941 2.958 2.917 2.941 634,637 +0.01(+0.45%)
Aug 21, 2006 2.930 2.930 2.903 2.928 347,162 +0.02(+0.56%)
Aug 18, 2006 2.930 2.932 2.907 2.912 287,659 -0.01(-0.23%)
Aug 17, 2006 2.905 2.951 2.905 2.918 468,270 -0.01(-0.26%)
Aug 16, 2006 2.960 2.960 2.924 2.926 594,032 -0.02(-0.52%)
Aug 15, 2006 2.934 2.970 2.918 2.941 394,059 +0.00(+0.06%)
Aug 14, 2006 2.924 2.979 2.901 2.939 677,355 +0.03(+1.04%)
Aug 11, 2006 2.877 2.922 2.865 2.909 2,745,632 +0.01(+0.20%)
Aug 10, 2006 3.070 3.070 2.901 2.903 471,016 -0.11(-3.65%)
Aug 09, 2006 3.023 3.023 2.983 3.013 290,278 +0.02(+0.83%)
Aug 08, 2006 2.960 2.989 2.939 2.989 333,297 +0.05(+1.68%)
Aug 07, 2006 3.036 3.036 2.894 2.939 650,484 -0.10(-3.19%)
Aug 04, 2006 3.074 3.076 2.983 3.036 347,014 -0.03(-0.93%)
Aug 03, 2006 3.131 3.148 3.055 3.065 287,406 -0.03(-0.86%)
Aug 02, 2006 3.182 3.184 3.091 3.091 286,400 -0.09(-2.86%)
Aug 01, 2006 3.121 3.197 3.093 3.182 333,618 +0.11(+3.45%)
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%)
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.