Indicators

Prospect Capital Cp (NQ: PSEC )

5.520 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.363	3.383	3.240	3.298	4,545,822	-0.09(-2.69%)
May 28, 2020	3.533	3.546	3.357	3.389	3,687,637	-0.12(-3.52%)
May 27, 2020	3.545	3.552	3.404	3.513	4,632,185	+0.06(+1.87%)
May 26, 2020	3.397	3.519	3.365	3.449	5,138,711	+0.18(+5.51%)
May 22, 2020	3.153	3.304	3.140	3.268	5,096,329	+0.14(+4.31%)
May 21, 2020	3.127	3.172	3.108	3.133	3,435,754	+0.03(+0.83%)
May 20, 2020	2.960	3.108	2.921	3.108	4,063,382	+0.22(+7.57%)
May 19, 2020	2.915	2.998	2.889	2.889	4,173,975	-0.01(-0.22%)
May 18, 2020	2.857	2.921	2.857	2.895	3,099,746	+0.06(+2.04%)
May 15, 2020	2.831	2.860	2.814	2.837	3,214,619	-0.03(-1.12%)
May 14, 2020	2.702	2.870	2.644	2.870	5,011,723	+0.17(+6.19%)
May 13, 2020	2.760	2.767	2.683	2.702	4,327,876	-0.08(-2.78%)
May 12, 2020	2.715	2.934	2.664	2.780	9,907,675	+0.22(+8.54%)
May 11, 2020	2.619	2.619	2.541	2.561	4,273,961	-0.06(-2.33%)
May 08, 2020	2.625	2.657	2.586	2.622	2,431,752	+0.02(+0.87%)
May 07, 2020	2.574	2.644	2.574	2.599	2,577,847	+0.03(+1.00%)
May 06, 2020	2.606	2.606	2.541	2.574	2,543,279	+0.00(+0.00%)
May 05, 2020	2.625	2.664	2.548	2.574	3,502,096	+0.01(+0.50%)
May 04, 2020	2.619	2.632	2.548	2.561	2,732,140	-0.06(-2.45%)

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.