Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 2.979 2.979 2.932 2.949 535,573 -0.02(-0.58%)
Sep 28, 2006 2.975 2.989 2.924 2.966 303,159 +0.03(+0.97%)
Sep 27, 2006 2.979 2.979 2.926 2.938 406,199 -0.03(-1.09%)
Sep 26, 2006 2.994 2.996 2.917 2.970 391,128 +0.01(+0.19%)
Sep 25, 2006 2.979 2.998 2.941 2.964 309,979 -0.02(-0.83%)
Sep 22, 2006 2.960 3.013 2.953 2.989 335,279 +0.06(+1.94%)
Sep 21, 2006 3.012 3.017 2.907 2.932 570,727 -0.09(-2.95%)
Sep 20, 2006 3.004 3.051 3.004 3.021 595,437 -0.08(-2.57%)
Sep 19, 2006 3.095 3.112 3.086 3.101 705,007 +0.02(+0.62%)
Sep 18, 2006 3.065 3.086 3.017 3.082 503,943 +0.02(+0.81%)
Sep 15, 2006 3.074 3.084 3.036 3.057 470,143 -0.02(-0.56%)
Sep 14, 2006 3.093 3.112 3.040 3.074 847,691 +0.01(+0.37%)
Sep 13, 2006 3.110 3.112 3.046 3.063 524,279 -0.03(-0.86%)
Sep 12, 2006 3.084 3.118 3.065 3.089 708,142 +0.01(+0.31%)
Sep 11, 2006 3.112 3.112 3.065 3.080 495,438 -0.01(-0.31%)
Sep 08, 2006 3.131 3.131 3.065 3.089 667,897 -0.03(-0.97%)
Sep 07, 2006 3.089 3.125 3.046 3.120 1,635,739 +0.04(+1.36%)
Sep 06, 2006 3.093 3.093 3.063 3.078 984,953 -0.00(-0.06%)
Sep 05, 2006 3.099 3.099 3.063 3.080 1,151,373 +0.01(+0.43%)
Sep 01, 2006 3.036 3.084 3.034 3.067 875,468 +0.08(+2.60%)
Aug 31, 2006 3.002 3.021 2.979 2.989 535,188 +0.00(+0.00%)
Aug 30, 2006 2.979 3.004 2.964 2.989 864,143 +0.01(+0.45%)
Aug 29, 2006 2.979 2.979 2.970 2.975 372,267 -0.00(-0.13%)
Aug 28, 2006 2.958 2.979 2.958 2.979 895,546 +0.01(+0.38%)
Aug 25, 2006 2.998 3.017 2.955 2.968 566,648 +0.00(+0.06%)
Aug 24, 2006 2.960 2.979 2.949 2.966 685,034 +0.02(+0.71%)
Aug 23, 2006 2.941 2.960 2.938 2.945 653,842 +0.00(+0.13%)
Aug 22, 2006 2.941 2.958 2.917 2.941 634,618 +0.01(+0.45%)
Aug 21, 2006 2.930 2.930 2.903 2.928 347,152 +0.02(+0.56%)
Aug 18, 2006 2.930 2.932 2.907 2.912 287,650 -0.01(-0.23%)
Aug 17, 2006 2.905 2.951 2.905 2.919 468,256 -0.01(-0.26%)
Aug 16, 2006 2.960 2.960 2.924 2.926 594,014 -0.02(-0.52%)
Aug 15, 2006 2.934 2.970 2.919 2.941 394,047 +0.00(+0.06%)
Aug 14, 2006 2.924 2.979 2.901 2.939 677,335 +0.03(+1.04%)
Aug 11, 2006 2.877 2.922 2.865 2.909 2,745,550 +0.01(+0.20%)
Aug 10, 2006 3.070 3.070 2.901 2.903 471,002 -0.11(-3.65%)
Aug 09, 2006 3.023 3.023 2.983 3.013 290,270 +0.02(+0.83%)
Aug 08, 2006 2.960 2.989 2.939 2.989 333,287 +0.05(+1.68%)
Aug 07, 2006 3.036 3.036 2.894 2.939 650,464 -0.10(-3.19%)
Aug 04, 2006 3.074 3.076 2.983 3.036 347,004 -0.03(-0.93%)
Aug 03, 2006 3.131 3.148 3.055 3.065 287,398 -0.03(-0.86%)
Aug 02, 2006 3.182 3.184 3.091 3.091 286,391 -0.09(-2.86%)
Aug 01, 2006 3.122 3.197 3.093 3.182 333,608 +0.11(+3.45%)
Jul 31, 2006 3.074 3.093 3.038 3.076 52,808 +0.02(+0.68%)
Jul 28, 2006 3.066 3.093 3.044 3.055 22,148 +0.01(+0.37%)
Jul 27, 2006 3.103 3.103 3.042 3.044 69,165 +0.00(+0.00%)
Jul 26, 2006 3.017 3.084 3.017 3.044 94,982 +0.03(+1.07%)
Jul 25, 2006 3.017 3.068 3.006 3.012 58,004 -0.00(-0.06%)
Jul 24, 2006 3.074 3.074 3.013 3.013 49,124 -0.03(-1.00%)
Jul 21, 2006 2.989 3.067 2.989 3.044 83,373 +0.04(+1.45%)
Jul 20, 2006 3.095 3.095 2.977 3.000 132,693 -0.09(-2.77%)
Jul 19, 2006 3.091 3.093 3.078 3.086 90,366 -0.01(-0.18%)
Jul 18, 2006 3.084 3.112 3.074 3.091 35,307 +0.03(+0.87%)
Jul 17, 2006 3.055 3.110 3.055 3.065 38,717 +0.00(+0.12%)
Jul 14, 2006 3.074 3.074 3.055 3.061 49,124 -0.01(-0.31%)
Jul 13, 2006 3.101 3.104 3.070 3.070 61,224 -0.01(-0.25%)
Jul 12, 2006 3.093 3.129 3.076 3.078 125,852 +0.01(+0.43%)
Jul 11, 2006 3.097 3.097 3.057 3.065 106,818 -0.00(-0.12%)
Jul 10, 2006 3.104 3.106 3.040 3.068 92,495 +0.00(+0.00%)
Jul 07, 2006 3.103 3.112 3.055 3.068 102,792 -0.00(-0.06%)
Jul 06, 2006 3.125 3.125 3.040 3.070 77,360 -0.02(-0.68%)
Jul 05, 2006 3.150 3.150 3.048 3.091 96,911 -0.04(-1.27%)
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.