Indicators

Prospect Capital Cp (NQ: PSEC )

5.520 -0.020 (-0.36%)

Official Closing 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 (%)
Jul 29, 2022	6.202	6.295	6.183	6.267	1,833,521	+0.04(+0.65%)
Jul 28, 2022	6.137	6.242	6.100	6.226	1,767,163	+0.07(+1.19%)
Jul 27, 2022	6.023	6.161	6.015	6.153	1,752,110	+0.14(+2.30%)
Jul 26, 2022	6.039	6.080	5.990	6.015	1,350,205	-0.03(-0.54%)
Jul 25, 2022	6.096	6.104	6.008	6.047	2,317,421	-0.02(-0.40%)
Jul 22, 2022	6.120	6.144	6.047	6.071	1,735,722	+0.00(+0.00%)
Jul 21, 2022	5.999	6.079	5.946	6.071	1,860,094	+0.08(+1.35%)
Jul 20, 2022	5.958	6.023	5.910	5.991	1,840,672	+0.04(+0.68%)
Jul 19, 2022	5.845	5.958	5.837	5.950	1,452,351	+0.13(+2.22%)
Jul 18, 2022	5.845	5.894	5.817	5.821	1,536,076	+0.02(+0.28%)
Jul 15, 2022	5.797	5.837	5.716	5.805	1,241,209	+0.08(+1.41%)
Jul 14, 2022	5.748	5.773	5.668	5.724	1,345,398	-0.09(-1.53%)
Jul 13, 2022	5.821	5.845	5.748	5.813	1,584,680	-0.04(-0.69%)
Jul 12, 2022	5.805	5.878	5.783	5.853	1,485,622	+0.03(+0.55%)
Jul 11, 2022	5.934	5.934	5.821	5.821	1,452,406	-0.13(-2.17%)
Jul 08, 2022	5.942	5.999	5.886	5.950	1,158,456	+0.00(+0.00%)
Jul 07, 2022	5.845	5.966	5.845	5.950	1,263,321	+0.11(+1.94%)
Jul 06, 2022	5.845	5.873	5.756	5.837	1,329,119	-0.01(-0.14%)
Jul 05, 2022	5.708	5.853	5.660	5.845	1,945,279	+0.06(+0.98%)

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.