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

Prospect Capital Corp 6.875% Notes Due 20 (NY: PBC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 25.04 25.12 24.91 25.12 23,600 +0.08(+0.32%)
May 30, 2019 24.93 25.04 24.91 25.04 20,094 -0.26(-1.03%)
May 29, 2019 25.25 25.34 25.25 25.30 6,817 +0.02(+0.08%)
May 28, 2019 25.26 25.30 25.21 25.28 14,331 +0.10(+0.40%)
May 24, 2019 25.26 25.29 25.17 25.18 21,500 +0.00(+0.00%)
May 23, 2019 25.22 25.29 25.11 25.18 13,499 -0.09(-0.36%)
May 22, 2019 25.18 25.27 25.11 25.27 22,721 +0.12(+0.48%)
May 21, 2019 25.39 25.39 25.12 25.15 35,174 -0.21(-0.81%)
May 20, 2019 25.33 25.40 25.30 25.36 12,436 +0.03(+0.10%)
May 17, 2019 25.47 25.47 25.22 25.33 31,600 -0.16(-0.63%)
May 16, 2019 25.48 25.56 25.45 25.49 16,403 -0.02(-0.08%)
May 15, 2019 25.63 25.63 25.40 25.51 14,200 +0.03(+0.12%)
May 14, 2019 25.35 25.61 25.35 25.48 17,478 +0.18(+0.71%)
May 13, 2019 25.34 25.34 25.21 25.30 10,984 -0.09(-0.35%)
May 10, 2019 25.36 25.39 25.30 25.39 11,000 +0.09(+0.36%)
May 09, 2019 25.41 25.41 25.25 25.30 23,192 -0.04(-0.16%)
May 08, 2019 25.25 25.36 25.25 25.34 9,316 +0.09(+0.36%)
May 07, 2019 25.28 25.30 25.23 25.25 6,371 -0.04(-0.16%)
May 06, 2019 25.15 25.34 25.09 25.29 20,774 +0.09(+0.36%)
May 03, 2019 25.35 25.35 25.17 25.20 21,300 -0.10(-0.40%)
May 02, 2019 25.36 25.45 25.23 25.30 8,296 -0.09(-0.35%)
May 01, 2019 25.25 25.45 25.21 25.39 23,206 +0.14(+0.55%)
Apr 30, 2019 25.08 25.26 25.08 25.25 6,864 +0.10(+0.40%)
Apr 29, 2019 25.17 25.17 25.10 25.15 17,993 +0.08(+0.32%)
Apr 26, 2019 25.33 25.33 25.05 25.07 20,500 -0.23(-0.91%)
Apr 25, 2019 25.32 25.32 25.15 25.30 13,098 -0.04(-0.16%)
Apr 24, 2019 25.21 25.34 25.20 25.34 23,759 +0.10(+0.40%)
Apr 23, 2019 25.15 25.25 25.09 25.24 42,146 +0.12(+0.47%)
Apr 22, 2019 25.04 25.15 24.99 25.12 34,920 +0.11(+0.45%)
Apr 18, 2019 24.96 25.04 24.89 25.01 24,300 +0.05(+0.20%)
Apr 17, 2019 25.10 25.10 24.83 24.96 28,996 +0.02(+0.08%)
Apr 16, 2019 25.12 25.15 24.94 24.94 26,458 -0.06(-0.24%)
Apr 15, 2019 24.94 25.13 24.90 25.00 27,412 +0.06(+0.24%)
Apr 12, 2019 24.89 24.94 24.82 24.94 27,200 +0.05(+0.20%)
Apr 11, 2019 25.11 25.11 24.75 24.89 77,431 -0.15(-0.60%)
Apr 10, 2019 25.35 25.38 25.03 25.04 41,992 -0.23(-0.91%)
Apr 09, 2019 25.29 25.35 25.20 25.27 10,943 -0.10(-0.39%)
Apr 08, 2019 25.37 25.38 25.23 25.37 13,886 -0.01(-0.04%)
Apr 05, 2019 25.29 25.40 25.17 25.38 19,300 -0.01(-0.04%)
Apr 04, 2019 25.38 25.40 25.29 25.39 24,473 +0.04(+0.16%)
Apr 03, 2019 25.24 25.36 25.16 25.35 11,352 +0.11(+0.44%)
Apr 02, 2019 25.00 25.24 24.95 25.24 25,337 +0.20(+0.80%)
Apr 01, 2019 24.90 25.05 24.90 25.04 15,654 +0.14(+0.56%)
Mar 29, 2019 25.08 25.08 24.86 24.90 18,000 -0.08(-0.32%)
Mar 28, 2019 24.92 25.06 24.91 24.98 39,608 +0.10(+0.40%)
Mar 27, 2019 24.86 24.99 24.86 24.88 28,111 +0.01(+0.04%)
Mar 26, 2019 24.83 24.92 24.78 24.87 23,327 +0.00(+0.00%)
Mar 25, 2019 24.81 24.87 24.73 24.87 26,876 +0.07(+0.28%)
Mar 22, 2019 24.74 24.82 24.72 24.80 16,700 -0.02(-0.08%)
Mar 21, 2019 24.71 24.87 24.71 24.82 24,240 +0.05(+0.20%)
Mar 20, 2019 24.69 24.78 24.63 24.77 40,342 +0.07(+0.28%)
Mar 19, 2019 24.69 24.73 24.64 24.70 39,982 +0.07(+0.28%)
Mar 18, 2019 24.65 24.71 24.63 24.63 25,725 +0.03(+0.12%)
Mar 15, 2019 24.61 24.75 24.59 24.60 41,100 -0.01(-0.04%)
Mar 14, 2019 24.65 24.65 24.53 24.61 27,663 -0.03(-0.12%)
Mar 13, 2019 24.63 24.72 24.55 24.64 51,423 +0.06(+0.24%)
Mar 12, 2019 24.42 24.61 24.41 24.58 72,214 +0.16(+0.66%)
Mar 11, 2019 24.26 24.43 24.22 24.42 301,227 +0.22(+0.91%)
Mar 08, 2019 24.15 24.20 24.12 24.20 45,400 -0.01(-0.04%)
Mar 07, 2019 24.35 24.35 24.17 24.21 47,789 -0.14(-0.57%)
Mar 06, 2019 24.39 24.41 24.31 24.35 81,505 +0.02(+0.08%)
Mar 05, 2019 24.25 24.49 24.20 24.33 512,036 +0.15(+0.62%)
Mar 04, 2019 24.15 24.23 24.14 24.18 52,915 +0.15(+0.62%)
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.