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 (%)
Jun 29, 2007 3.461 3.461 3.311 3.315 914,981 -0.08(-2.35%)
Jun 28, 2007 3.414 3.471 3.340 3.395 1,257,338 +0.11(+3.47%)
Jun 27, 2007 3.249 3.281 3.207 3.281 636,257 +0.03(+0.99%)
Jun 26, 2007 3.228 3.289 3.207 3.249 858,831 +0.04(+1.24%)
Jun 25, 2007 3.222 3.266 3.203 3.209 846,595 -0.02(-0.76%)
Jun 22, 2007 3.234 3.283 3.203 3.234 10,100,088 -0.01(-0.35%)
Jun 21, 2007 3.313 3.315 3.245 3.245 910,428 -0.09(-2.79%)
Jun 20, 2007 3.342 3.408 3.330 3.338 926,954 -0.11(-3.14%)
Jun 19, 2007 3.473 3.476 3.425 3.446 837,368 -0.01(-0.38%)
Jun 18, 2007 3.482 3.513 3.435 3.459 1,153,028 -0.03(-0.98%)
Jun 15, 2007 3.558 3.558 3.433 3.494 1,343,267 -0.05(-1.45%)
Jun 14, 2007 3.499 3.581 3.484 3.545 563,866 +0.03(+0.97%)
Jun 13, 2007 3.444 3.545 3.416 3.511 550,165 +0.07(+2.10%)
Jun 12, 2007 3.461 3.501 3.427 3.438 554,907 -0.05(-1.47%)
Jun 11, 2007 3.524 3.524 3.473 3.490 474,596 +0.03(+0.99%)
Jun 08, 2007 3.526 3.526 3.448 3.456 659,623 -0.01(-0.16%)
Jun 07, 2007 3.554 3.558 3.425 3.461 1,083,967 -0.08(-2.20%)
Jun 06, 2007 3.492 3.543 3.478 3.539 669,351 +0.05(+1.52%)
Jun 05, 2007 3.463 3.492 3.435 3.486 867,469 +0.03(+0.89%)
Jun 04, 2007 3.395 3.469 3.395 3.455 912,583 +0.06(+1.78%)
Jun 01, 2007 3.385 3.416 3.359 3.395 588,397 +0.03(+0.85%)
May 31, 2007 3.374 3.395 3.340 3.366 832,098 -0.00(-0.11%)
May 30, 2007 3.349 3.378 3.313 3.370 540,858 +0.04(+1.08%)
May 29, 2007 3.345 3.368 3.294 3.334 381,163 +0.02(+0.46%)
May 25, 2007 3.340 3.357 3.292 3.319 354,434 -0.02(-0.63%)
May 24, 2007 3.374 3.385 3.330 3.340 420,918 -0.03(-1.01%)
May 23, 2007 3.368 3.395 3.359 3.374 612,158 +0.02(+0.45%)
May 22, 2007 3.321 3.368 3.321 3.359 647,097 +0.04(+1.14%)
May 21, 2007 3.328 3.349 3.313 3.321 535,056 +0.01(+0.23%)
May 18, 2007 3.321 3.344 3.308 3.313 570,464 +0.01(+0.17%)
May 17, 2007 3.321 3.353 3.304 3.308 526,456 -0.01(-0.43%)
May 16, 2007 3.302 3.332 3.283 3.322 732,409 +0.01(+0.20%)
May 15, 2007 3.306 3.317 3.292 3.315 818,818 +0.02(+0.52%)
May 14, 2007 3.302 3.319 3.279 3.298 1,360,757 +0.02(+0.75%)
May 11, 2007 3.298 3.336 3.055 3.273 832,519 -0.03(-1.03%)
May 10, 2007 3.290 3.349 3.290 3.308 408,033 -0.00(-0.06%)
May 09, 2007 3.325 3.366 3.283 3.309 800,337 +0.00(+0.00%)
May 08, 2007 3.357 3.363 3.298 3.309 721,311 -0.06(-1.80%)
May 07, 2007 3.342 3.376 3.334 3.370 664,097 +0.05(+1.49%)
May 04, 2007 3.330 3.344 3.302 3.321 458,787 -0.01(-0.23%)
May 03, 2007 3.319 3.334 3.308 3.328 690,588 +0.03(+0.80%)
May 02, 2007 3.235 3.306 3.235 3.302 553,748 +0.06(+1.87%)
May 01, 2007 3.245 3.260 3.196 3.241 530,809 -0.01(-0.41%)
Apr 30, 2007 3.279 3.292 3.245 3.254 576,972 -0.03(-0.92%)
Apr 27, 2007 3.300 3.311 3.273 3.285 417,340 -0.01(-0.17%)
Apr 26, 2007 3.292 3.302 3.271 3.290 380,362 +0.00(+0.06%)
Apr 25, 2007 3.321 3.330 3.283 3.289 544,837 -0.01(-0.35%)
Apr 24, 2007 3.311 3.321 3.292 3.300 386,048 -0.02(-0.51%)
Apr 23, 2007 3.366 3.366 3.302 3.317 390,643 -0.02(-0.46%)
Apr 20, 2007 3.382 3.382 3.321 3.332 463,413 -0.02(-0.73%)
Apr 19, 2007 3.361 3.385 3.302 3.357 718,560 +0.01(+0.34%)
Apr 18, 2007 3.317 3.345 3.285 3.345 632,753 +0.04(+1.21%)
Apr 17, 2007 3.271 3.319 3.264 3.306 807,672 +0.03(+1.04%)
Apr 16, 2007 3.359 3.359 3.264 3.271 1,057,840 -0.06(-1.82%)
Apr 13, 2007 3.387 3.387 3.302 3.332 773,187 -0.06(-1.79%)
Apr 12, 2007 3.406 3.406 3.366 3.393 485,657 -0.02(-0.45%)
Apr 11, 2007 3.406 3.408 3.363 3.408 639,962 +0.04(+1.18%)
Apr 10, 2007 3.408 3.408 3.351 3.368 1,005,516 +0.00(+0.00%)
Apr 09, 2007 3.359 3.397 3.342 3.368 1,691,620 +0.07(+2.01%)
Apr 05, 2007 3.317 3.347 3.302 3.302 548,810 -0.01(-0.23%)
Apr 04, 2007 3.281 3.319 3.239 3.309 332,365 +0.04(+1.34%)
Apr 03, 2007 3.237 3.287 3.216 3.266 524,796 +0.05(+1.41%)
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.