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 29, 2020 24.62 24.64 24.03 24.37 6,400 -0.28(-1.14%)
May 28, 2020 24.69 24.69 24.52 24.65 3,732 -0.05(-0.20%)
May 27, 2020 24.55 24.70 24.31 24.70 13,596 +0.20(+0.84%)
May 26, 2020 24.50 24.68 24.45 24.50 7,898 -0.00(-0.02%)
May 22, 2020 24.35 24.50 24.35 24.50 1,800 +0.12(+0.49%)
May 21, 2020 24.09 24.38 24.00 24.38 1,502 +0.27(+1.13%)
May 20, 2020 24.17 24.24 23.97 24.11 5,125 +0.08(+0.33%)
May 19, 2020 23.77 24.14 23.70 24.03 2,963 +0.16(+0.67%)
May 18, 2020 23.56 23.92 23.40 23.87 2,720 +0.33(+1.40%)
May 15, 2020 23.60 23.60 23.54 23.54 1,600 +0.14(+0.60%)
May 14, 2020 23.50 23.50 23.25 23.40 6,736 -0.15(-0.64%)
May 13, 2020 23.73 24.08 23.55 23.55 7,100 -0.67(-2.77%)
May 12, 2020 23.99 24.29 23.99 24.22 4,050 +0.32(+1.34%)
May 11, 2020 23.88 24.19 23.88 23.90 7,336 -0.11(-0.46%)
May 08, 2020 23.80 24.12 23.75 24.01 4,600 +0.04(+0.17%)
May 07, 2020 23.97 24.18 23.92 23.97 7,071 -0.05(-0.21%)
May 06, 2020 23.84 24.02 23.63 24.02 3,698 +0.17(+0.71%)
May 05, 2020 24.24 24.24 23.63 23.85 3,247 +0.05(+0.21%)
May 04, 2020 23.41 23.94 23.21 23.80 7,781 -0.10(-0.41%)
May 01, 2020 23.23 23.99 23.23 23.90 12,100 +0.23(+0.97%)
Apr 30, 2020 23.00 23.67 22.65 23.67 4,747 +0.68(+2.96%)
Apr 29, 2020 22.90 23.00 22.65 22.99 13,003 +0.44(+1.96%)
Apr 28, 2020 22.15 22.56 22.11 22.55 8,509 +0.28(+1.26%)
Apr 27, 2020 22.10 22.44 22.00 22.27 12,015 +0.34(+1.53%)
Apr 24, 2020 22.15 22.68 21.91 21.93 7,600 -0.19(-0.84%)
Apr 23, 2020 22.15 22.26 21.87 22.12 14,817 -0.56(-2.49%)
Apr 22, 2020 22.17 22.90 22.02 22.68 3,576 +0.70(+3.18%)
Apr 21, 2020 21.56 22.03 21.55 21.98 7,726 +0.13(+0.59%)
Apr 20, 2020 21.77 22.19 21.60 21.85 7,646 +0.07(+0.33%)
Apr 17, 2020 21.87 21.95 21.50 21.78 4,300 +0.31(+1.43%)
Apr 16, 2020 21.62 22.13 21.16 21.47 15,643 -0.48(-2.19%)
Apr 15, 2020 21.71 22.21 20.63 21.95 7,131 -0.03(-0.14%)
Apr 14, 2020 21.97 22.57 21.28 21.98 11,582 +0.39(+1.83%)
Apr 13, 2020 22.10 22.50 21.04 21.59 14,540 -0.72(-3.25%)
Apr 09, 2020 21.70 22.94 21.70 22.31 9,000 +1.29(+6.12%)
Apr 08, 2020 19.83 21.73 19.83 21.02 9,189 +1.27(+6.45%)
Apr 07, 2020 20.11 20.11 19.75 19.75 4,588 +0.41(+2.13%)
Apr 06, 2020 19.10 19.56 18.60 19.34 6,419 +1.07(+5.85%)
Apr 03, 2020 19.10 19.25 18.00 18.27 12,200 -0.83(-4.35%)
Apr 02, 2020 19.11 19.16 19.10 19.10 5,517 +0.00(+0.00%)
Apr 01, 2020 20.02 20.02 18.75 19.10 8,901 -0.92(-4.60%)
Mar 31, 2020 20.30 20.70 20.01 20.02 5,180 -0.42(-2.08%)
Mar 30, 2020 19.80 20.44 19.73 20.44 4,206 +0.54(+2.74%)
Mar 27, 2020 20.00 20.23 18.50 19.90 7,900 -0.10(-0.50%)
Mar 26, 2020 19.84 20.80 19.64 20.00 12,274 +0.47(+2.41%)
Mar 25, 2020 19.08 20.00 17.80 19.53 17,291 +1.70(+9.52%)
Mar 24, 2020 17.63 19.02 17.63 17.83 7,481 +0.86(+5.05%)
Mar 23, 2020 21.00 21.00 16.29 16.98 15,268 -3.60(-17.52%)
Mar 20, 2020 18.99 20.58 18.50 20.58 10,000 +2.58(+14.33%)
Mar 19, 2020 12.50 18.00 12.50 18.00 33,130 +4.05(+29.08%)
Mar 18, 2020 19.85 19.85 12.34 13.95 34,899 -6.70(-32.47%)
Mar 17, 2020 20.12 20.65 20.00 20.65 10,013 +0.05(+0.27%)
Mar 16, 2020 19.00 21.47 18.65 20.59 26,262 -2.79(-11.92%)
Mar 13, 2020 21.81 23.38 21.70 23.38 7,500 +1.73(+8.00%)
Mar 12, 2020 22.25 22.25 21.58 21.65 19,049 -3.08(-12.44%)
Mar 11, 2020 25.00 25.20 24.73 24.73 13,706 -0.45(-1.80%)
Mar 10, 2020 25.35 25.50 25.10 25.18 15,105 -0.02(-0.08%)
Mar 09, 2020 25.61 25.70 25.08 25.20 35,223 -0.58(-2.24%)
Mar 06, 2020 25.69 25.78 25.69 25.78 1,300 -0.23(-0.90%)
Mar 05, 2020 26.05 26.05 25.93 26.01 1,167 +0.01(+0.04%)
Mar 04, 2020 25.88 26.19 25.88 26.00 9,955 +0.10(+0.40%)
Mar 03, 2020 25.68 26.25 25.67 25.90 4,920 +0.29(+1.11%)
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.