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 (%)
Apr 30, 2009 1.721 1.742 1.710 1.721 2,229,595 +0.03(+1.57%)
Apr 29, 2009 1.658 1.696 1.651 1.695 1,870,691 +0.06(+3.84%)
Apr 28, 2009 1.632 1.658 1.613 1.632 2,009,669 -0.00(-0.12%)
Apr 27, 2009 1.641 1.653 1.615 1.634 1,762,283 +0.01(+0.47%)
Apr 24, 2009 1.615 1.657 1.613 1.626 1,904,782 +0.01(+0.82%)
Apr 23, 2009 1.518 1.613 1.480 1.613 3,503,539 +0.10(+6.92%)
Apr 22, 2009 1.516 1.547 1.450 1.509 7,186,509 -0.16(-9.66%)
Apr 21, 2009 1.575 1.711 1.565 1.670 1,255,815 +0.11(+6.93%)
Apr 20, 2009 1.710 1.713 1.562 1.562 1,381,134 -0.17(-9.96%)
Apr 17, 2009 1.742 1.763 1.729 1.734 785,784 +0.00(+0.11%)
Apr 16, 2009 1.757 1.757 1.677 1.732 1,115,572 -0.01(-0.54%)
Apr 15, 2009 1.710 1.746 1.685 1.742 978,258 +0.06(+3.61%)
Apr 14, 2009 1.748 1.748 1.670 1.681 964,625 -0.07(-3.91%)
Apr 13, 2009 1.670 1.755 1.670 1.750 929,422 +0.04(+2.22%)
Apr 09, 2009 1.603 1.721 1.596 1.712 1,075,394 +0.13(+8.54%)
Apr 08, 2009 1.575 1.594 1.564 1.577 928,499 +0.01(+0.48%)
Apr 07, 2009 1.615 1.628 1.567 1.569 887,468 -0.07(-4.28%)
Apr 06, 2009 1.651 1.651 1.594 1.639 722,898 -0.01(-0.69%)
Apr 03, 2009 1.565 1.670 1.565 1.651 983,576 -0.02(-1.25%)
Apr 02, 2009 1.621 1.681 1.583 1.672 1,480,657 +0.11(+7.05%)
Apr 01, 2009 1.592 1.592 1.554 1.562 1,588,290 -0.06(-3.40%)
Mar 31, 2009 1.641 1.660 1.539 1.617 1,376,771 +0.00(+0.24%)
Mar 30, 2009 1.696 1.708 1.565 1.613 1,155,903 -0.24(-12.73%)
Mar 26, 2009 1.856 1.882 1.784 1.848 1,420,490 +0.03(+1.56%)
Mar 25, 2009 1.858 1.879 1.746 1.820 1,684,967 +0.08(+4.35%)
Mar 24, 2009 1.774 1.822 1.736 1.744 1,507,144 -0.02(-0.86%)
Mar 23, 2009 1.664 1.763 1.580 1.759 1,271,341 +0.20(+12.77%)
Mar 20, 2009 1.704 1.708 1.560 1.560 937,047 -0.12(-7.01%)
Mar 19, 2009 1.679 1.753 1.670 1.677 1,093,823 +0.02(+1.38%)
Mar 18, 2009 1.446 1.657 1.436 1.655 1,167,586 +0.21(+14.59%)
Mar 17, 2009 1.429 1.480 1.372 1.444 1,243,368 +0.02(+1.47%)
Mar 16, 2009 1.461 1.514 1.417 1.423 1,090,424 -0.02(-1.70%)
Mar 13, 2009 1.463 1.517 1.425 1.448 778,728 -0.01(-0.65%)
Mar 12, 2009 1.349 1.471 1.294 1.457 1,271,641 +0.10(+7.71%)
Mar 11, 2009 1.404 1.446 1.329 1.353 770,022 -0.03(-2.33%)
Mar 10, 2009 1.241 1.391 1.197 1.385 990,748 +0.17(+14.42%)
Mar 09, 2009 1.228 1.281 1.173 1.211 1,033,187 -0.04(-3.04%)
Mar 06, 2009 1.330 1.334 1.220 1.249 1,142,691 -0.07(-5.05%)
Mar 05, 2009 1.389 1.389 1.281 1.315 1,076,706 -0.11(-7.72%)
Mar 04, 2009 1.361 1.471 1.281 1.425 1,565,234 -0.03(-1.96%)
Mar 02, 2009 1.509 1.528 1.454 1.454 1,155,734 -0.08(-5.31%)
Feb 27, 2009 1.524 1.636 1.518 1.535 1,057,887 -0.02(-1.46%)
Feb 26, 2009 1.537 1.590 1.509 1.558 1,281,569 +0.01(+0.86%)
Feb 25, 2009 1.584 1.591 1.461 1.545 1,155,318 -0.03(-1.69%)
Feb 24, 2009 1.526 1.579 1.465 1.571 1,457,585 +0.06(+3.63%)
Feb 23, 2009 1.575 1.584 1.505 1.516 1,609,771 -0.04(-2.32%)
Feb 20, 2009 1.573 1.590 1.518 1.552 2,160,664 -0.05(-3.20%)
Feb 19, 2009 1.662 1.689 1.598 1.603 1,000,555 -0.04(-2.31%)
Feb 18, 2009 1.626 1.693 1.602 1.641 2,452,676 +0.03(+1.65%)
Feb 17, 2009 1.689 1.696 1.584 1.615 2,010,049 -0.08(-4.81%)
Feb 13, 2009 1.708 1.744 1.662 1.696 2,104,017 -0.04(-2.30%)
Feb 12, 2009 1.727 1.786 1.712 1.736 2,036,209 -0.08(-4.29%)
Feb 11, 2009 1.890 2.008 1.797 1.814 1,757,845 -0.10(-5.16%)
Feb 10, 2009 2.034 2.057 1.831 1.913 2,197,543 -0.14(-7.01%)
Feb 09, 2009 2.002 2.076 1.998 2.057 460,798 +0.04(+1.78%)
Feb 06, 2009 2.011 2.025 1.899 2.021 1,571,274 +0.00(+0.00%)
Feb 05, 2009 2.013 2.078 2.002 2.021 983,554 -0.02(-0.84%)
Feb 04, 2009 2.076 2.127 2.015 2.038 556,236 -0.03(-1.47%)
Feb 03, 2009 2.087 2.087 2.046 2.068 994,395 +0.01(+0.55%)
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.