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 (%)
Nov 28, 2008 2.298 2.443 2.257 2.420 662,517 +0.18(+7.86%)
Nov 26, 2008 2.027 2.244 1.966 2.244 892,582 +0.17(+8.13%)
Nov 25, 2008 1.931 2.100 1.929 2.075 2,393,695 +0.01(+0.65%)
Nov 24, 2008 1.904 2.077 1.828 2.062 1,379,821 +0.22(+11.98%)
Nov 21, 2008 1.724 1.853 1.563 1.841 1,674,129 +0.14(+7.99%)
Nov 20, 2008 1.749 1.782 1.661 1.705 1,409,593 -0.08(-4.31%)
Nov 19, 2008 1.793 1.837 1.774 1.782 866,652 -0.04(-2.31%)
Nov 18, 2008 1.918 1.952 1.768 1.824 995,880 -0.09(-4.90%)
Nov 17, 2008 1.899 1.918 1.751 1.918 687,222 +0.00(+0.20%)
Nov 14, 2008 1.918 1.995 1.901 1.914 728,080 -0.09(-4.41%)
Nov 13, 2008 1.738 2.050 1.738 2.002 950,934 +0.10(+5.35%)
Nov 12, 2008 1.929 2.033 1.851 1.901 774,038 -0.07(-3.60%)
Nov 11, 2008 1.972 2.050 1.822 1.972 1,390,802 -0.05(-2.56%)
Nov 10, 2008 2.171 2.234 1.929 2.023 1,204,619 -0.02(-1.03%)
Nov 07, 2008 2.284 2.315 2.023 2.044 828,771 -0.17(-7.63%)
Nov 06, 2008 2.269 2.384 2.133 2.213 625,711 -0.08(-3.67%)
Nov 05, 2008 2.380 2.445 2.298 2.298 710,853 -0.13(-5.30%)
Nov 04, 2008 2.451 2.464 2.340 2.426 555,570 +0.03(+1.12%)
Nov 03, 2008 2.382 2.493 2.336 2.399 543,165 -0.01(-0.56%)
Oct 31, 2008 2.301 2.413 2.253 2.413 883,343 +0.11(+4.66%)
Oct 30, 2008 2.393 2.393 2.206 2.305 609,703 +0.03(+1.26%)
Oct 29, 2008 2.301 2.321 2.173 2.276 602,116 -0.02(-0.84%)
Oct 28, 2008 2.044 2.301 2.016 2.296 981,108 +0.33(+16.89%)
Oct 27, 2008 2.025 2.066 1.945 1.964 684,954 -0.07(-3.40%)
Oct 24, 2008 1.841 2.083 1.726 2.033 1,152,743 +0.07(+3.41%)
Oct 23, 2008 2.023 2.062 1.903 1.966 900,242 -0.02(-0.97%)
Oct 22, 2008 2.112 2.184 1.972 1.985 1,002,726 -0.20(-9.13%)
Oct 21, 2008 2.313 2.313 2.159 2.184 849,122 -0.17(-7.10%)
Oct 20, 2008 2.342 2.376 2.294 2.351 541,455 +0.04(+1.91%)
Oct 17, 2008 2.340 2.420 2.263 2.307 1,325,791 -0.09(-3.84%)
Oct 16, 2008 2.301 2.399 2.206 2.399 983,601 +0.18(+8.12%)
Oct 15, 2008 2.301 2.301 2.206 2.219 1,201,042 -0.15(-6.39%)
Oct 14, 2008 2.685 2.685 2.301 2.370 2,233,302 +0.02(+0.90%)
Oct 13, 2008 2.136 2.349 2.060 2.349 2,303,005 +0.29(+13.85%)
Oct 10, 2008 1.178 2.110 1.133 2.064 3,704,496 +0.86(+71.07%)
Oct 09, 2008 1.674 1.686 1.099 1.206 3,221,836 -0.47(-27.87%)
Oct 08, 2008 1.770 1.795 1.440 1.672 2,173,788 -0.17(-9.17%)
Oct 07, 2008 2.133 2.161 1.822 1.841 898,532 -0.30(-13.90%)
Oct 06, 2008 2.230 2.252 1.995 2.138 1,973,105 -0.16(-6.93%)
Oct 03, 2008 2.340 2.493 2.298 2.298 801,298 -0.12(-5.07%)
Oct 02, 2008 2.493 2.493 2.399 2.420 548,697 -0.09(-3.52%)
Oct 01, 2008 2.493 2.522 2.275 2.509 562,546 +0.05(+2.11%)
Sep 30, 2008 2.397 2.487 2.342 2.457 1,068,571 +0.13(+5.43%)
Sep 29, 2008 2.495 2.589 2.323 2.330 1,120,369 -0.21(-8.30%)
Sep 26, 2008 2.484 2.589 2.426 2.541 967,479 -0.07(-2.65%)
Sep 25, 2008 2.589 2.643 2.541 2.610 1,459,853 +0.12(+4.61%)
Sep 24, 2008 2.520 2.589 2.457 2.495 996,694 +0.01(+0.23%)
Sep 23, 2008 2.464 2.491 2.365 2.489 1,121,281 +0.14(+5.96%)
Sep 22, 2008 2.359 2.464 2.347 2.349 1,326,881 -0.00(-0.08%)
Sep 19, 2008 2.798 2.798 2.275 2.351 5,729,842 -0.11(-4.59%)
Sep 18, 2008 2.311 2.503 2.301 2.464 2,085,647 +0.19(+8.35%)
Sep 17, 2008 2.388 2.397 2.198 2.275 1,657,684 -0.14(-5.87%)
Sep 16, 2008 2.369 2.416 2.211 2.416 1,433,031 +0.02(+0.64%)
Sep 15, 2008 2.416 2.493 2.397 2.401 1,092,488 -0.12(-4.94%)
Sep 12, 2008 2.466 2.545 2.466 2.526 491,790 +0.03(+1.39%)
Sep 11, 2008 2.512 2.512 2.455 2.491 842,865 -0.04(-1.52%)
Sep 10, 2008 2.599 2.599 2.497 2.530 1,068,790 -0.03(-1.27%)
Sep 09, 2008 2.580 2.616 2.536 2.562 957,697 -0.02(-0.96%)
Sep 08, 2008 2.604 2.769 2.560 2.587 688,453 -0.02(-0.59%)
Sep 05, 2008 2.533 2.608 2.474 2.603 731,256 +0.04(+1.72%)
Sep 04, 2008 2.681 2.681 2.549 2.558 665,328 -0.12(-4.37%)
Sep 03, 2008 2.627 2.683 2.597 2.675 543,603 +0.03(+1.31%)
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.