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

Prospect Capital Cp (NQ: PSEC )

5.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2005 2.503 2.503 2.438 2.438 43,145 -0.05(-2.16%)
Apr 28, 2005 2.491 2.491 2.457 2.491 133,129 -0.01(-0.53%)
Apr 27, 2005 2.512 2.512 2.499 2.505 49,282 -0.00(-0.16%)
Apr 26, 2005 2.532 2.532 2.484 2.509 62,276 +0.01(+0.54%)
Apr 25, 2005 2.560 2.560 2.495 2.495 108,211 -0.03(-1.06%)
Apr 22, 2005 2.551 2.551 2.505 2.522 225,996 -0.03(-1.20%)
Apr 21, 2005 2.558 2.564 2.553 2.553 35,976 +0.00(+0.00%)
Apr 20, 2005 2.589 2.605 2.553 2.553 78,966 -0.01(-0.52%)
Apr 19, 2005 2.570 2.585 2.551 2.566 162,713 +0.02(+0.60%)
Apr 18, 2005 2.512 2.570 2.512 2.551 123,358 +0.03(+1.14%)
Apr 15, 2005 2.558 2.562 2.512 2.522 59,179 -0.02(-0.81%)
Apr 14, 2005 2.568 2.568 2.507 2.543 97,788 -0.01(-0.32%)
Apr 13, 2005 2.565 2.580 2.551 2.551 124,338 -0.00(-0.08%)
Apr 12, 2005 2.585 2.589 2.551 2.553 123,290 -0.03(-1.19%)
Apr 11, 2005 2.585 2.599 2.576 2.583 150,158 +0.02(+0.75%)
Apr 08, 2005 2.549 2.564 2.522 2.564 152,874 +0.03(+1.29%)
Apr 07, 2005 2.534 2.560 2.511 2.532 396,395 -0.01(-0.53%)
Apr 06, 2005 2.526 2.557 2.469 2.545 124,510 +0.09(+3.59%)
Apr 05, 2005 2.493 2.541 2.455 2.457 448,275 -0.02(-0.77%)
Apr 04, 2005 2.493 2.583 2.451 2.476 212,810 -0.02(-0.77%)
Apr 01, 2005 2.489 2.522 2.484 2.495 200,958 +0.02(+0.85%)
Mar 31, 2005 2.401 2.480 2.401 2.474 162,937 +0.07(+3.12%)
Mar 30, 2005 2.359 2.434 2.359 2.399 58,052 +0.02(+0.72%)
Mar 29, 2005 2.428 2.430 2.382 2.382 83,632 -0.08(-3.28%)
Mar 28, 2005 2.426 2.472 2.417 2.463 53,328 +0.04(+1.67%)
Mar 24, 2005 2.501 2.503 2.422 2.422 129,406 -0.05(-1.94%)
Mar 23, 2005 2.504 2.507 2.455 2.470 186,666 -0.03(-1.30%)
Mar 22, 2005 2.443 2.520 2.443 2.503 129,229 +0.07(+2.76%)
Mar 21, 2005 2.460 2.460 2.417 2.436 97,731 -0.02(-1.01%)
Mar 18, 2005 2.495 2.520 2.455 2.461 106,214 -0.06(-2.36%)
Mar 17, 2005 2.474 2.520 2.445 2.520 173,626 +0.04(+1.62%)
Mar 16, 2005 2.484 2.489 2.455 2.480 69,346 -0.00(-0.15%)
Mar 15, 2005 2.470 2.514 2.445 2.484 191,516 +0.02(+0.86%)
Mar 14, 2005 2.459 2.465 2.445 2.463 158,558 -0.02(-0.77%)
Mar 11, 2005 2.503 2.503 2.478 2.482 58,918 -0.01(-0.23%)
Mar 10, 2005 2.440 2.497 2.440 2.488 140,100 +0.00(+0.00%)
Mar 09, 2005 2.512 2.512 2.457 2.488 344,323 -0.02(-0.99%)
Mar 08, 2005 2.528 2.530 2.512 2.512 58,344 -0.01(-0.56%)
Mar 07, 2005 2.527 2.527 2.505 2.527 113,290 +0.01(+0.56%)
Mar 04, 2005 2.541 2.541 2.501 2.512 153,031 -0.00(-0.15%)
Mar 03, 2005 2.520 2.568 2.501 2.516 369,798 -0.01(-0.46%)
Mar 02, 2005 2.518 2.572 2.512 2.528 327,544 +0.01(+0.23%)
Mar 01, 2005 2.501 2.580 2.501 2.522 83,784 -0.01(-0.38%)
Feb 28, 2005 2.606 2.606 2.524 2.532 151,128 -0.02(-0.98%)
Feb 25, 2005 2.553 2.570 2.541 2.557 128,478 +0.01(+0.23%)
Feb 24, 2005 2.572 2.572 2.551 2.551 263,724 -0.02(-0.82%)
Feb 23, 2005 2.593 2.647 2.572 2.572 478,172 -0.06(-2.26%)
Feb 22, 2005 2.664 2.683 2.608 2.631 243,390 +0.00(+0.15%)
Feb 18, 2005 2.626 2.666 2.578 2.628 402,605 +0.00(+0.00%)
Feb 17, 2005 2.643 2.664 2.599 2.628 340,063 +0.02(+0.74%)
Feb 16, 2005 2.549 2.618 2.549 2.608 188,199 +0.03(+1.12%)
Feb 15, 2005 2.549 2.589 2.549 2.579 261,691 -0.01(-0.38%)
Feb 14, 2005 2.568 2.647 2.512 2.589 286,770 +0.07(+2.98%)
Feb 11, 2005 2.472 2.580 2.397 2.514 355,908 +0.08(+3.14%)
Feb 10, 2005 2.367 2.457 2.359 2.438 1,474,315 +0.10(+4.44%)
Feb 09, 2005 2.311 2.376 2.303 2.334 469,892 +0.03(+1.33%)
Feb 08, 2005 2.330 2.330 2.273 2.303 275,717 +0.03(+1.35%)
Feb 07, 2005 2.298 2.340 2.271 2.273 298,841 +0.02(+0.85%)
Feb 04, 2005 2.208 2.372 2.206 2.254 992,315 +0.06(+2.62%)
Feb 03, 2005 2.225 2.225 2.158 2.196 270,935 +0.02(+0.79%)
Feb 02, 2005 2.110 2.206 2.067 2.179 1,606,855 +0.09(+4.32%)
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.