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

Prospect Capital Cp (NQ: PSEC )

5.570 -0.030 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2006 3.296 3.296 3.243 3.251 582,637 -0.03(-1.04%)
Dec 28, 2006 3.296 3.297 3.281 3.285 542,782 -0.01(-0.29%)
Dec 27, 2006 3.327 3.328 3.263 3.294 993,849 -0.06(-1.81%)
Dec 26, 2006 3.395 3.395 3.321 3.355 1,009,163 +0.01(+0.17%)
Dec 22, 2006 3.359 3.359 3.345 3.349 514,267 +0.00(+0.11%)
Dec 21, 2006 3.376 3.376 3.345 3.345 799,494 -0.03(-0.79%)
Dec 20, 2006 3.361 3.372 3.351 3.372 1,605,633 +0.02(+0.68%)
Dec 19, 2006 3.368 3.372 3.344 3.349 1,740,966 +0.00(+0.11%)
Dec 18, 2006 3.380 3.387 3.340 3.345 1,447,408 -0.01(-0.40%)
Dec 15, 2006 3.338 3.368 3.323 3.359 5,113,284 -0.14(-3.96%)
Dec 14, 2006 3.467 3.505 3.416 3.497 602,293 +0.01(+0.16%)
Dec 13, 2006 3.467 3.492 3.432 3.492 577,741 +0.00(+0.05%)
Dec 12, 2006 3.577 3.581 3.319 3.490 1,285,283 -0.08(-2.13%)
Dec 11, 2006 3.560 3.600 3.530 3.566 645,569 +0.01(+0.27%)
Dec 08, 2006 3.537 3.596 3.499 3.556 640,568 +0.03(+0.92%)
Dec 07, 2006 3.509 3.547 3.467 3.524 634,955 +0.02(+0.54%)
Dec 06, 2006 3.435 3.518 3.435 3.505 841,241 +0.07(+2.10%)
Dec 05, 2006 3.457 3.457 3.414 3.433 783,669 +0.02(+0.67%)
Dec 04, 2006 3.385 3.416 3.385 3.410 634,518 +0.03(+1.01%)
Dec 01, 2006 3.321 3.376 3.292 3.376 722,360 +0.03(+0.79%)
Nov 30, 2006 3.304 3.359 3.247 3.349 640,805 +0.05(+1.50%)
Nov 29, 2006 3.226 3.302 3.224 3.300 1,001,026 +0.08(+2.47%)
Nov 28, 2006 3.207 3.222 3.192 3.220 726,987 +0.01(+0.41%)
Nov 27, 2006 3.207 3.224 3.197 3.207 445,944 -0.01(-0.30%)
Nov 24, 2006 3.213 3.226 3.207 3.216 161,113 -0.01(-0.23%)
Nov 22, 2006 3.226 3.245 3.220 3.224 488,940 -0.00(-0.06%)
Nov 21, 2006 3.216 3.232 3.216 3.226 479,497 +0.00(+0.11%)
Nov 20, 2006 3.228 3.253 3.214 3.223 365,475 -0.01(-0.16%)
Nov 17, 2006 3.205 3.228 3.197 3.228 528,559 +0.00(+0.06%)
Nov 16, 2006 3.209 3.234 3.205 3.226 651,487 +0.03(+0.83%)
Nov 15, 2006 3.245 3.262 3.190 3.199 627,193 -0.02(-0.53%)
Nov 14, 2006 3.237 3.249 3.179 3.216 755,070 -0.02(-0.76%)
Nov 13, 2006 3.275 3.283 3.241 3.241 631,577 -0.03(-0.99%)
Nov 10, 2006 3.273 3.287 3.266 3.273 742,917 +0.01(+0.35%)
Nov 09, 2006 3.245 3.290 3.245 3.262 282,360 -0.02(-0.46%)
Nov 08, 2006 3.254 3.279 3.216 3.277 339,052 +0.02(+0.70%)
Nov 07, 2006 3.306 3.306 3.253 3.254 225,351 -0.03(-0.87%)
Nov 06, 2006 3.302 3.311 3.275 3.283 331,506 -0.02(-0.46%)
Nov 03, 2006 3.290 3.315 3.279 3.298 399,986 +0.03(+0.87%)
Nov 02, 2006 3.253 3.308 3.253 3.270 795,115 +0.02(+0.53%)
Nov 01, 2006 3.226 3.264 3.220 3.253 579,913 +0.03(+1.00%)
Oct 31, 2006 3.216 3.245 3.207 3.220 280,046 +0.00(+0.06%)
Oct 30, 2006 3.253 3.253 3.197 3.218 241,682 -0.01(-0.35%)
Oct 27, 2006 3.249 3.249 3.217 3.230 367,061 +0.00(+0.12%)
Oct 26, 2006 3.270 3.270 3.226 3.226 365,754 -0.04(-1.16%)
Oct 25, 2006 3.199 3.264 3.179 3.264 364,336 +0.06(+1.84%)
Oct 24, 2006 3.188 3.226 3.180 3.205 338,952 -0.01(-0.41%)
Oct 23, 2006 3.190 3.226 3.169 3.218 326,183 +0.04(+1.19%)
Oct 20, 2006 3.182 3.192 3.161 3.180 319,580 +0.01(+0.24%)
Oct 19, 2006 3.173 3.188 3.158 3.173 275,404 +0.00(+0.12%)
Oct 18, 2006 3.169 3.192 3.148 3.169 268,405 +0.02(+0.48%)
Oct 17, 2006 3.171 3.177 3.137 3.154 406,795 -0.00(-0.12%)
Oct 16, 2006 3.152 3.182 3.133 3.158 636,257 +0.04(+1.16%)
Oct 13, 2006 3.131 3.150 3.095 3.122 681,582 -0.00(-0.06%)
Oct 12, 2006 3.084 3.131 3.084 3.123 411,179 +0.04(+1.29%)
Oct 11, 2006 3.036 3.089 3.036 3.084 280,484 +0.02(+0.62%)
Oct 10, 2006 3.032 3.068 3.027 3.065 595,674 +0.03(+1.06%)
Oct 09, 2006 3.017 3.032 3.002 3.032 232,697 +0.02(+0.82%)
Oct 06, 2006 3.034 3.034 2.994 3.008 375,218 -0.02(-0.51%)
Oct 05, 2006 2.960 3.027 2.955 3.023 623,494 +0.06(+2.12%)
Oct 04, 2006 2.968 2.974 2.949 2.960 536,785 -0.01(-0.26%)
Oct 03, 2006 2.960 2.987 2.955 2.968 381,052 +0.00(+0.06%)
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.