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 (%)
Aug 29, 2008 2.678 2.695 2.613 2.657 533,892 -0.05(-1.69%)
Aug 28, 2008 2.651 2.704 2.634 2.702 474,000 +0.05(+1.71%)
Aug 27, 2008 2.640 2.687 2.634 2.657 535,362 +0.01(+0.36%)
Aug 26, 2008 2.579 2.647 2.558 2.647 348,437 +0.06(+2.35%)
Aug 25, 2008 2.649 2.657 2.577 2.586 628,289 -0.09(-3.20%)
Aug 22, 2008 2.645 2.687 2.613 2.672 628,294 +0.07(+2.55%)
Aug 21, 2008 2.533 2.641 2.533 2.605 708,574 +0.06(+2.39%)
Aug 20, 2008 2.558 2.647 2.499 2.545 729,769 -0.01(-0.22%)
Aug 19, 2008 2.482 2.600 2.469 2.550 650,670 +0.05(+1.82%)
Aug 18, 2008 2.488 2.514 2.476 2.505 746,053 +0.02(+0.61%)
Aug 15, 2008 2.600 2.645 2.486 2.490 809,396 -0.06(-2.24%)
Aug 14, 2008 2.533 2.562 2.512 2.547 412,160 -0.00(-0.15%)
Aug 13, 2008 2.495 2.562 2.467 2.550 329,835 +0.05(+1.90%)
Aug 12, 2008 2.562 2.562 2.486 2.503 443,083 -0.05(-1.93%)
Aug 11, 2008 2.427 2.583 2.419 2.552 517,803 +0.13(+5.24%)
Aug 08, 2008 2.315 2.448 2.302 2.425 621,723 +0.11(+4.67%)
Aug 07, 2008 2.378 2.408 2.315 2.317 973,007 -0.06(-2.55%)
Aug 06, 2008 2.385 2.422 2.326 2.378 1,219,711 -0.00(-0.16%)
Aug 05, 2008 2.380 2.465 2.332 2.381 832,720 +0.05(+2.28%)
Aug 04, 2008 2.469 2.471 2.311 2.328 1,397,635 -0.06(-2.62%)
Aug 01, 2008 2.514 2.514 2.325 2.391 1,327,030 -0.11(-4.55%)
Jul 31, 2008 2.482 2.541 2.469 2.505 722,381 -0.02(-0.83%)
Jul 30, 2008 2.505 2.528 2.454 2.526 585,514 +0.03(+1.06%)
Jul 29, 2008 2.397 2.514 2.387 2.499 694,609 +0.11(+4.52%)
Jul 28, 2008 2.433 2.440 2.355 2.391 630,998 -0.05(-1.87%)
Jul 25, 2008 2.499 2.537 2.419 2.437 628,063 -0.05(-1.84%)
Jul 24, 2008 2.564 2.581 2.467 2.482 616,437 -0.09(-3.40%)
Jul 23, 2008 2.583 2.605 2.524 2.569 667,596 -0.01(-0.29%)
Jul 22, 2008 2.353 2.590 2.325 2.577 1,025,209 +0.22(+9.16%)
Jul 21, 2008 2.395 2.457 2.330 2.361 606,198 -0.03(-1.27%)
Jul 18, 2008 2.414 2.467 2.359 2.391 992,062 -0.01(-0.40%)
Jul 17, 2008 2.338 2.400 2.260 2.400 1,083,935 +0.08(+3.35%)
Jul 16, 2008 2.232 2.325 2.125 2.323 1,716,378 +0.21(+10.07%)
Jul 15, 2008 2.287 2.290 2.108 2.110 2,485,539 -0.20(-8.63%)
Jul 14, 2008 2.448 2.450 2.306 2.309 1,120,950 -0.12(-5.07%)
Jul 11, 2008 2.370 2.448 2.298 2.433 1,186,954 +0.08(+3.39%)
Jul 10, 2008 2.304 2.395 2.287 2.353 769,741 +0.06(+2.56%)
Jul 09, 2008 2.399 2.419 2.249 2.294 994,291 -0.10(-4.35%)
Jul 08, 2008 2.228 2.399 2.201 2.399 1,202,189 +0.16(+7.21%)
Jul 07, 2008 2.364 2.371 2.161 2.237 1,618,223 -0.13(-5.30%)
Jul 04, 2008 2.397 2.412 2.334 2.363 841,710 +0.00(+0.00%)
Jul 03, 2008 2.397 2.412 2.334 2.363 841,710 -0.04(-1.50%)
Jul 02, 2008 2.437 2.490 2.385 2.399 1,027,212 -0.05(-1.86%)
Jul 01, 2008 2.480 2.541 2.408 2.444 2,174,986 -0.06(-2.28%)
Jun 30, 2008 2.623 2.630 2.493 2.501 1,847,822 -0.12(-4.63%)
Jun 27, 2008 2.558 2.641 2.543 2.623 3,392,400 +0.05(+2.07%)
Jun 26, 2008 2.640 2.640 2.495 2.569 1,900,657 -0.12(-4.58%)
Jun 25, 2008 2.752 2.774 2.685 2.693 2,000,224 -0.06(-2.21%)
Jun 24, 2008 2.789 2.789 2.733 2.753 1,333,228 +0.02(+0.76%)
Jun 23, 2008 2.784 2.784 2.731 2.733 1,294,389 -0.02(-0.89%)
Jun 20, 2008 2.765 2.805 2.752 2.757 1,645,499 -0.01(-0.48%)
Jun 19, 2008 2.771 2.774 2.752 2.771 738,528 +0.02(+0.62%)
Jun 18, 2008 2.816 2.816 2.752 2.753 855,585 -0.06(-1.96%)
Jun 17, 2008 2.810 2.827 2.778 2.808 1,221,271 -0.00(-0.07%)
Jun 16, 2008 2.791 2.822 2.789 2.810 744,620 +0.01(+0.47%)
Jun 13, 2008 2.769 2.797 2.752 2.797 923,776 +0.04(+1.52%)
Jun 12, 2008 2.772 2.778 2.742 2.755 1,931,991 +0.00(+0.00%)
Jun 11, 2008 2.799 2.799 2.752 2.755 919,971 -0.06(-2.02%)
Jun 10, 2008 2.805 2.824 2.789 2.812 1,085,754 +0.00(+0.00%)
Jun 09, 2008 2.780 2.824 2.780 2.812 1,575,817 +0.02(+0.82%)
Jun 06, 2008 2.808 2.812 2.772 2.789 1,379,112 -0.01(-0.34%)
Jun 05, 2008 2.780 2.808 2.753 2.799 1,355,672 +0.02(+0.89%)
Jun 04, 2008 2.752 2.786 2.752 2.774 1,116,002 +0.01(+0.48%)
Jun 03, 2008 2.774 2.789 2.752 2.761 1,406,778 -0.01(-0.48%)
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.