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 31, 2023	5.826	5.835	5.696	5.736	3,122,798	-0.09(-1.55%)
Jul 28, 2023	5.907	5.917	5.799	5.826	2,673,105	-0.06(-1.07%)
Jul 27, 2023	5.926	5.953	5.880	5.889	1,117,918	-0.04(-0.61%)
Jul 26, 2023	5.898	5.944	5.871	5.926	1,287,891	+0.03(+0.46%)
Jul 25, 2023	5.907	5.961	5.898	5.898	2,094,775	-0.04(-0.75%)
Jul 24, 2023	5.898	5.979	5.885	5.943	1,981,715	+0.05(+0.91%)
Jul 21, 2023	5.854	5.907	5.827	5.890	1,273,910	+0.04(+0.61%)
Jul 20, 2023	5.863	5.872	5.809	5.854	1,537,351	+0.00(+0.00%)
Jul 19, 2023	5.854	5.872	5.818	5.854	1,226,060	+0.04(+0.61%)
Jul 18, 2023	5.782	5.872	5.782	5.818	1,192,590	+0.04(+0.62%)
Jul 17, 2023	5.738	5.800	5.720	5.782	1,029,036	+0.04(+0.78%)
Jul 14, 2023	5.836	5.836	5.693	5.738	1,408,486	-0.07(-1.23%)
Jul 13, 2023	5.791	5.827	5.791	5.809	1,219,088	+0.04(+0.62%)
Jul 12, 2023	5.773	5.818	5.773	5.773	1,138,240	+0.03(+0.47%)
Jul 11, 2023	5.693	5.764	5.693	5.747	1,481,437	+0.08(+1.42%)
Jul 10, 2023	5.639	5.711	5.604	5.666	1,248,573	+0.04(+0.63%)
Jul 07, 2023	5.541	5.639	5.541	5.630	1,124,470	+0.10(+1.78%)
Jul 06, 2023	5.559	5.559	5.487	5.532	1,525,661	-0.04(-0.64%)
Jul 05, 2023	5.559	5.595	5.532	5.568	1,354,819	+0.00(+0.00%)

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.