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

Prospect Capital Cp (NQ: PSEC )

5.660 +0.050 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 2.867 2.902 2.858 2.871 160,075 +0.01(+0.47%)
Aug 30, 2004 2.829 2.913 2.829 2.858 76,126 +0.00(+0.13%)
Aug 27, 2004 2.877 2.953 2.819 2.854 205,959 +0.01(+0.20%)
Aug 26, 2004 2.840 2.858 2.810 2.848 81,341 +0.01(+0.34%)
Aug 25, 2004 2.858 2.867 2.833 2.838 38,063 -0.01(-0.34%)
Aug 24, 2004 2.858 2.877 2.829 2.848 179,367 +0.00(+0.00%)
Aug 23, 2004 2.838 2.877 2.831 2.848 173,110 +0.01(+0.34%)
Aug 20, 2004 2.848 2.854 2.821 2.838 73,222 +0.00(+0.00%)
Aug 19, 2004 2.840 2.848 2.819 2.838 85,512 +0.02(+0.68%)
Aug 18, 2004 2.884 2.884 2.812 2.819 68,827 +0.01(+0.27%)
Aug 17, 2004 2.835 2.838 2.800 2.812 111,583 -0.01(-0.27%)
Aug 16, 2004 2.810 2.831 2.800 2.819 301,379 +0.01(+0.27%)
Aug 13, 2004 2.837 2.837 2.800 2.812 318,585 -0.01(-0.34%)
Aug 12, 2004 2.829 2.829 2.764 2.821 64,655 +0.05(+1.94%)
Aug 11, 2004 2.810 2.829 2.762 2.767 105,326 -0.04(-1.50%)
Aug 10, 2004 2.829 2.848 2.804 2.810 141,304 -0.01(-0.34%)
Aug 09, 2004 2.861 2.861 2.756 2.819 85,199 +0.00(+0.00%)
Aug 06, 2004 2.790 2.838 2.771 2.819 76,648 +0.05(+1.94%)
Aug 05, 2004 2.821 2.821 2.752 2.766 477,618 -0.06(-1.97%)
Aug 04, 2004 2.877 2.877 2.819 2.821 1,131,996 -0.06(-1.93%)
Aug 03, 2004 2.879 2.879 2.877 2.877 427,040 +0.00(+0.00%)
Aug 02, 2004 2.877 2.879 2.877 2.877 426,519 -0.00(-0.07%)
Jul 30, 2004 2.879 2.879 2.867 2.879 707,563 +0.00(+0.00%)
Jul 29, 2004 2.877 2.879 2.877 2.879 630,393 +0.00(+0.00%)
Jul 28, 2004 2.879 2.879 2.875 2.879 908,830 +0.00(+0.07%)
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.