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, 2007 3.279 3.292 3.245 3.254 576,989 -0.03(-0.92%)
Apr 27, 2007 3.300 3.311 3.273 3.285 417,352 -0.01(-0.17%)
Apr 26, 2007 3.292 3.302 3.271 3.290 380,373 +0.00(+0.06%)
Apr 25, 2007 3.321 3.330 3.283 3.288 544,853 -0.01(-0.35%)
Apr 24, 2007 3.311 3.321 3.292 3.300 386,059 -0.02(-0.51%)
Apr 23, 2007 3.366 3.366 3.302 3.317 390,655 -0.02(-0.46%)
Apr 20, 2007 3.381 3.381 3.321 3.332 463,427 -0.02(-0.73%)
Apr 19, 2007 3.361 3.385 3.302 3.357 718,582 +0.01(+0.34%)
Apr 18, 2007 3.317 3.345 3.285 3.345 632,772 +0.04(+1.21%)
Apr 17, 2007 3.271 3.319 3.264 3.306 807,697 +0.03(+1.04%)
Apr 16, 2007 3.359 3.359 3.264 3.271 1,057,871 -0.06(-1.82%)
Apr 13, 2007 3.387 3.387 3.302 3.332 773,210 -0.06(-1.79%)
Apr 12, 2007 3.406 3.406 3.366 3.393 485,672 -0.02(-0.45%)
Apr 11, 2007 3.406 3.408 3.362 3.408 639,981 +0.04(+1.18%)
Apr 10, 2007 3.408 3.408 3.351 3.368 1,005,546 +0.00(+0.00%)
Apr 09, 2007 3.359 3.397 3.342 3.368 1,691,671 +0.07(+2.01%)
Apr 05, 2007 3.317 3.347 3.302 3.302 548,827 -0.01(-0.23%)
Apr 04, 2007 3.281 3.319 3.239 3.309 332,375 +0.04(+1.34%)
Apr 03, 2007 3.237 3.287 3.216 3.266 524,812 +0.05(+1.41%)
Apr 02, 2007 3.226 3.251 3.216 3.220 540,405 -0.03(-0.99%)
Mar 30, 2007 3.269 3.269 3.228 3.252 248,572 +0.00(+0.12%)
Mar 29, 2007 3.245 3.264 3.213 3.249 540,490 +0.02(+0.77%)
Mar 28, 2007 3.222 3.245 3.199 3.224 413,005 +0.03(+0.83%)
Mar 27, 2007 3.252 3.262 3.195 3.197 477,319 +0.00(+0.06%)
Mar 26, 2007 3.241 3.262 3.178 3.195 513,118 -0.03(-0.94%)
Mar 23, 2007 3.226 3.237 3.218 3.226 426,928 +0.00(+0.00%)
Mar 22, 2007 3.216 3.226 3.197 3.226 797,758 +0.05(+1.61%)
Mar 21, 2007 3.237 3.243 3.154 3.175 664,249 -0.08(-2.39%)
Mar 20, 2007 3.256 3.269 3.245 3.252 403,466 +0.02(+0.53%)
Mar 19, 2007 3.241 3.254 3.197 3.235 611,138 +0.01(+0.41%)
Mar 16, 2007 3.226 3.252 3.197 3.222 442,095 +0.01(+0.24%)
Mar 15, 2007 3.150 3.249 3.150 3.214 661,846 +0.10(+3.29%)
Mar 14, 2007 3.150 3.211 3.074 3.112 413,958 -0.06(-1.91%)
Mar 13, 2007 3.247 3.269 3.142 3.173 461,999 -0.07(-2.28%)
Mar 12, 2007 3.230 3.251 3.224 3.247 199,461 +0.02(+0.71%)
Mar 09, 2007 3.243 3.262 3.184 3.224 448,508 -0.01(-0.18%)
Mar 08, 2007 3.226 3.266 3.216 3.230 433,752 +0.01(+0.41%)
Mar 07, 2007 3.213 3.269 3.213 3.216 581,917 +0.00(+0.12%)
Mar 06, 2007 3.233 3.233 3.131 3.213 805,731 -0.02(-0.76%)
Mar 05, 2007 3.266 3.288 3.178 3.237 814,163 -0.06(-1.78%)
Mar 02, 2007 3.306 3.326 3.275 3.296 505,250 -0.00(-0.06%)
Mar 01, 2007 3.273 3.321 3.228 3.298 495,674 -0.01(-0.34%)
Feb 28, 2007 3.285 3.343 3.262 3.309 1,081,839 +0.04(+1.10%)
Feb 27, 2007 3.311 3.323 3.245 3.273 916,821 -0.05(-1.54%)
Feb 26, 2007 3.285 3.340 3.285 3.325 504,227 +0.00(+0.00%)
Feb 23, 2007 3.307 3.343 3.287 3.325 668,908 +0.01(+0.34%)
Feb 22, 2007 3.317 3.349 3.273 3.313 596,525 -0.01(-0.34%)
Feb 21, 2007 3.359 3.359 3.311 3.325 978,016 -0.03(-0.90%)
Feb 20, 2007 3.340 3.368 3.321 3.355 1,192,112 +0.02(+0.57%)
Feb 16, 2007 3.277 3.342 3.275 3.336 1,702,237 +0.07(+2.21%)
Feb 15, 2007 3.226 3.273 3.197 3.264 708,991 +0.04(+1.12%)
Feb 14, 2007 3.178 3.256 3.154 3.228 1,077,660 +0.07(+2.35%)
Feb 13, 2007 3.178 3.178 2.996 3.154 1,848,367 -0.01(-0.36%)
Feb 12, 2007 3.262 3.281 3.104 3.165 2,244,398 -0.10(-2.97%)
Feb 09, 2007 3.264 3.294 3.230 3.262 489,856 +0.02(+0.53%)
Feb 08, 2007 3.269 3.292 3.239 3.245 733,981 -0.01(-0.45%)
Feb 07, 2007 3.328 3.349 3.235 3.260 995,375 -0.08(-2.40%)
Feb 06, 2007 3.343 3.347 3.321 3.340 504,343 +0.00(+0.00%)
Feb 05, 2007 3.343 3.347 3.323 3.340 411,192 +0.00(+0.00%)
Feb 02, 2007 3.347 3.347 3.334 3.340 198,924 -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.