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

Prospect Capital Cp (NQ: PSEC )

5.520 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Mar 31, 2020 2.760 2.791 2.671 2.696 4,668,241 -0.08(-2.97%)
Mar 30, 2020 2.855 2.855 2.753 2.779 4,717,788 -0.03(-1.13%)
Mar 27, 2020 2.954 3.033 2.811 2.811 6,126,859 -0.21(-6.85%)
Mar 26, 2020 2.798 3.111 2.792 3.017 7,476,949 +0.26(+9.55%)
Mar 25, 2020 2.692 3.036 2.667 2.754 9,058,801 +0.13(+4.76%)
Mar 24, 2020 2.779 2.973 2.623 2.629 7,584,418 +0.10(+3.96%)
Mar 23, 2020 2.980 3.005 2.516 2.529 11,869,447 -0.48(-15.83%)
Mar 20, 2020 3.142 3.224 2.961 3.005 17,908,974 -0.13(-4.19%)
Mar 19, 2020 2.892 3.136 2.773 3.136 12,500,116 +0.23(+7.97%)
Mar 18, 2020 2.848 3.067 2.541 2.904 21,308,930 -0.16(-5.31%)
Mar 17, 2020 2.992 3.186 2.992 3.067 19,502,468 +0.12(+4.03%)
Mar 16, 2020 2.792 3.130 2.754 2.948 16,069,163 -0.18(-5.80%)
Mar 13, 2020 3.105 3.186 2.954 3.130 13,133,184 +0.22(+7.53%)
Mar 12, 2020 2.604 3.192 2.504 2.911 17,429,492 -0.06(-2.11%)
Mar 11, 2020 3.136 3.161 2.923 2.973 9,139,432 -0.21(-6.68%)
Mar 10, 2020 3.236 3.267 3.061 3.186 5,856,438 +0.09(+2.83%)
Mar 09, 2020 3.199 3.267 3.005 3.098 10,114,501 -0.37(-10.65%)
Mar 06, 2020 3.443 3.490 3.355 3.468 5,394,052 -0.06(-1.60%)
Mar 05, 2020 3.580 3.624 3.499 3.524 4,927,196 -0.13(-3.43%)
Mar 04, 2020 3.643 3.687 3.605 3.649 4,034,298 +0.07(+1.92%)
Mar 03, 2020 3.693 3.762 3.537 3.580 8,822,288 -0.04(-1.21%)
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.