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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 2.856 2.882 2.827 2.837 106,452 -0.02(-0.73%)
Sep 29, 2004 2.882 2.882 2.856 2.858 94,858 -0.03(-0.92%)
Sep 28, 2004 2.888 2.903 2.884 2.884 207,108 -0.01(-0.46%)
Sep 27, 2004 2.903 2.903 2.886 2.898 188,663 -0.01(-0.20%)
Sep 24, 2004 2.903 2.922 2.903 2.903 77,995 +0.02(+0.53%)
Sep 23, 2004 2.939 2.939 2.888 2.888 17,390 +0.00(+0.13%)
Sep 22, 2004 2.915 2.970 2.884 2.884 491,158 -0.02(-0.78%)
Sep 21, 2004 2.989 2.989 2.903 2.907 152,301 -0.02(-0.84%)
Sep 20, 2004 2.979 2.989 2.894 2.932 93,277 +0.00(+0.06%)
Sep 17, 2004 2.920 2.941 2.899 2.930 64,293 +0.03(+1.05%)
Sep 16, 2004 2.884 2.899 2.875 2.899 509,076 +0.02(+0.53%)
Sep 15, 2004 2.901 2.901 2.865 2.884 86,953 -0.01(-0.33%)
Sep 14, 2004 2.903 2.903 2.865 2.894 83,792 +0.02(+0.66%)
Sep 13, 2004 2.856 2.922 2.856 2.875 40,578 +0.03(+1.00%)
Sep 10, 2004 2.901 2.901 2.846 2.846 32,937 -0.04(-1.32%)
Sep 09, 2004 2.894 2.936 2.884 2.884 537,533 -0.01(-0.33%)
Sep 08, 2004 2.865 2.951 2.865 2.894 399,213 -0.01(-0.33%)
Sep 07, 2004 2.875 2.920 2.858 2.903 245,052 +0.02(+0.72%)
Sep 03, 2004 2.886 2.911 2.883 2.883 34,781 -0.00(-0.12%)
Sep 02, 2004 2.875 2.953 2.858 2.886 194,460 +0.01(+0.20%)
Sep 01, 2004 2.829 2.894 2.829 2.880 307,237 +0.04(+1.40%)
Aug 31, 2004 2.837 2.871 2.827 2.841 161,787 +0.01(+0.47%)
Aug 30, 2004 2.799 2.882 2.799 2.827 76,941 +0.00(+0.13%)
Aug 27, 2004 2.846 2.922 2.789 2.824 208,162 +0.01(+0.20%)
Aug 26, 2004 2.810 2.828 2.780 2.818 82,211 +0.01(+0.34%)
Aug 25, 2004 2.827 2.837 2.803 2.808 38,470 -0.01(-0.34%)
Aug 24, 2004 2.827 2.846 2.799 2.818 181,285 +0.00(+0.00%)
Aug 23, 2004 2.808 2.846 2.801 2.818 174,961 +0.01(+0.34%)
Aug 20, 2004 2.818 2.824 2.791 2.808 74,005 +0.00(+0.00%)
Aug 19, 2004 2.810 2.818 2.789 2.808 86,426 +0.02(+0.68%)
Aug 18, 2004 2.854 2.854 2.782 2.789 69,563 +0.01(+0.27%)
Aug 17, 2004 2.805 2.808 2.770 2.782 112,776 -0.01(-0.27%)
Aug 16, 2004 2.780 2.801 2.770 2.789 304,602 +0.01(+0.27%)
Aug 13, 2004 2.806 2.806 2.770 2.782 321,993 -0.01(-0.34%)
Aug 12, 2004 2.799 2.799 2.734 2.791 65,347 +0.05(+1.94%)
Aug 11, 2004 2.780 2.799 2.732 2.738 106,452 -0.04(-1.50%)
Aug 10, 2004 2.799 2.818 2.774 2.780 142,815 -0.01(-0.34%)
Aug 09, 2004 2.831 2.831 2.727 2.789 86,110 +0.00(+0.00%)
Aug 06, 2004 2.761 2.808 2.742 2.789 77,468 +0.05(+1.94%)
Aug 05, 2004 2.791 2.791 2.723 2.736 482,726 -0.06(-1.97%)
Aug 04, 2004 2.846 2.846 2.789 2.791 1,144,103 -0.06(-1.93%)
Aug 03, 2004 2.848 2.848 2.846 2.846 431,607 +0.00(+0.00%)
Aug 02, 2004 2.846 2.848 2.846 2.846 431,080 -0.00(-0.07%)
Jul 30, 2004 2.848 2.848 2.837 2.848 715,130 +0.00(+0.00%)
Jul 29, 2004 2.846 2.848 2.846 2.848 637,135 +0.00(+0.00%)
Jul 28, 2004 2.848 2.848 2.844 2.848 918,550 +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.