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 (%)
Feb 28, 2006 3.086 3.156 3.074 3.139 128,113 +0.05(+1.72%)
Feb 27, 2006 3.131 3.160 3.082 3.086 93,807 -0.02(-0.49%)
Feb 24, 2006 3.131 3.131 3.095 3.101 148,628 +0.00(+0.12%)
Feb 23, 2006 3.093 3.150 3.093 3.097 149,862 -0.00(-0.12%)
Feb 22, 2006 3.101 3.101 3.059 3.101 107,139 +0.02(+0.55%)
Feb 21, 2006 3.038 3.139 3.038 3.084 190,771 +0.01(+0.37%)
Feb 17, 2006 2.981 3.095 2.981 3.072 217,051 +0.06(+2.14%)
Feb 16, 2006 3.008 3.025 2.985 3.008 130,163 -0.02(-0.81%)
Feb 15, 2006 3.012 3.034 3.008 3.032 99,704 +0.01(+0.31%)
Feb 14, 2006 3.046 3.046 3.010 3.023 128,176 -0.02(-0.75%)
Feb 13, 2006 3.038 3.070 3.021 3.046 108,763 -0.02(-0.68%)
Feb 10, 2006 3.129 3.129 3.019 3.067 201,563 -0.08(-2.53%)
Feb 09, 2006 3.152 3.169 3.122 3.146 162,093 +0.02(+0.79%)
Feb 08, 2006 3.065 3.131 2.996 3.122 148,186 +0.04(+1.23%)
Feb 07, 2006 3.114 3.114 3.017 3.084 119,876 +0.01(+0.38%)
Feb 06, 2006 3.135 3.142 3.059 3.072 194,412 -0.02(-0.68%)
Feb 03, 2006 3.131 3.131 3.065 3.093 162,683 -0.03(-0.85%)
Feb 02, 2006 3.108 3.141 3.046 3.120 197,379 +0.05(+1.61%)
Feb 01, 2006 3.074 3.084 3.040 3.070 201,453 +0.01(+0.37%)
Jan 31, 2006 3.093 3.093 3.000 3.059 244,206 -0.02(-0.80%)
Jan 30, 2006 3.046 3.084 3.008 3.084 431,963 +0.07(+2.20%)
Jan 27, 2006 3.017 3.017 2.985 3.017 187,340 +0.04(+1.27%)
Jan 26, 2006 3.017 3.068 2.964 2.979 182,323 -0.04(-1.32%)
Jan 25, 2006 2.987 3.139 2.962 3.019 247,764 +0.03(+1.08%)
Jan 24, 2006 2.907 2.987 2.903 2.987 62,789 +0.06(+2.21%)
Jan 23, 2006 2.890 2.939 2.890 2.922 86,261 -0.01(-0.32%)
Jan 20, 2006 2.941 2.941 2.890 2.932 68,612 -0.01(-0.26%)
Jan 19, 2006 2.932 2.941 2.917 2.939 63,369 +0.02(+0.52%)
Jan 18, 2006 2.905 2.933 2.905 2.924 81,128 +0.00(+0.07%)
Jan 17, 2006 2.846 2.922 2.846 2.922 139,412 +0.05(+1.85%)
Jan 13, 2006 2.913 2.915 2.869 2.869 89,870 -0.05(-1.56%)
Jan 12, 2006 2.922 2.922 2.903 2.915 69,561 +0.00(+0.00%)
Jan 11, 2006 2.865 2.932 2.850 2.915 171,389 +0.03(+1.12%)
Jan 10, 2006 2.862 2.887 2.846 2.882 155,664 +0.02(+0.73%)
Jan 09, 2006 2.846 2.894 2.846 2.862 219,892 -0.01(-0.40%)
Jan 06, 2006 2.875 2.875 2.846 2.873 138,405 +0.03(+0.93%)
Jan 05, 2006 2.884 2.884 2.843 2.846 284,852 -0.02(-0.86%)
Jan 04, 2006 2.879 2.898 2.858 2.871 231,764 -0.01(-0.33%)
Jan 03, 2006 2.905 2.905 2.858 2.881 136,255 +0.02(+0.73%)
Dec 30, 2005 2.901 2.901 2.835 2.860 188,784 -0.03(-1.18%)
Dec 29, 2005 2.873 2.915 2.848 2.894 258,957 +0.06(+2.08%)
Dec 28, 2005 2.922 2.932 2.822 2.835 279,298 -0.04(-1.32%)
Dec 27, 2005 2.922 2.922 2.871 2.873 213,426 -0.02(-0.72%)
Dec 23, 2005 2.919 2.922 2.894 2.894 28,335 -0.03(-1.04%)
Dec 22, 2005 2.956 2.977 2.837 2.924 283,329 -0.01(-0.32%)
Dec 21, 2005 2.848 2.934 2.845 2.934 306,970 +0.09(+3.07%)
Dec 20, 2005 2.913 2.921 2.814 2.846 306,727 -0.05(-1.88%)
Dec 19, 2005 2.901 2.974 2.884 2.901 445,238 +0.01(+0.25%)
Dec 16, 2005 2.858 2.901 2.858 2.894 113,985 +0.02(+0.86%)
Dec 15, 2005 2.864 2.884 2.846 2.869 274,228 +0.01(+0.40%)
Dec 14, 2005 2.907 2.907 2.831 2.858 360,458 +0.01(+0.40%)
Dec 13, 2005 2.865 2.884 2.822 2.846 526,050 +0.05(+1.83%)
Dec 12, 2005 2.862 2.862 2.795 2.795 278,302 -0.05(-1.67%)
Dec 09, 2005 2.791 2.843 2.791 2.843 34,522 +0.05(+1.70%)
Dec 08, 2005 2.826 2.826 2.793 2.795 36,814 -0.01(-0.47%)
Dec 07, 2005 2.818 2.818 2.782 2.808 166,588 -0.01(-0.27%)
Dec 06, 2005 2.824 2.837 2.797 2.816 165,318 -0.01(-0.40%)
Dec 05, 2005 2.845 2.845 2.782 2.827 193,848 -0.01(-0.20%)
Dec 02, 2005 2.827 2.864 2.801 2.833 58,752 -0.01(-0.40%)
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.