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 31, 2005 2.165 2.182 2.116 2.163 384,315 -0.03(-1.30%)
Aug 30, 2005 2.118 2.216 2.118 2.192 185,053 +0.04(+1.76%)
Aug 29, 2005 2.133 2.158 2.116 2.154 144,227 +0.00(+0.18%)
Aug 26, 2005 2.093 2.152 2.030 2.150 468,745 +0.04(+1.98%)
Aug 25, 2005 2.169 2.175 2.106 2.108 255,502 -0.04(-1.94%)
Aug 24, 2005 2.158 2.173 2.148 2.150 115,137 -0.01(-0.61%)
Aug 23, 2005 2.218 2.218 2.156 2.163 165,022 -0.06(-2.73%)
Aug 22, 2005 2.239 2.247 2.199 2.224 236,878 -0.02(-1.10%)
Aug 19, 2005 2.319 2.319 2.127 2.249 285,962 -0.05(-2.23%)
Aug 18, 2005 2.306 2.326 2.287 2.300 91,433 -0.01(-0.41%)
Aug 17, 2005 2.338 2.345 2.309 2.309 129,524 -0.02(-0.98%)
Aug 16, 2005 2.332 2.370 2.321 2.332 119,337 +0.01(+0.49%)
Aug 15, 2005 2.325 2.372 2.315 2.321 95,385 -0.01(-0.24%)
Aug 12, 2005 2.342 2.342 2.325 2.326 69,120 -0.01(-0.49%)
Aug 11, 2005 2.370 2.370 2.325 2.338 49,273 +0.01(+0.57%)
Aug 10, 2005 2.340 2.357 2.325 2.325 141,229 -0.02(-0.73%)
Aug 09, 2005 2.336 2.364 2.325 2.342 114,874 +0.00(+0.00%)
Aug 08, 2005 2.315 2.347 2.315 2.342 121,877 +0.02(+1.06%)
Aug 05, 2005 2.321 2.323 2.298 2.317 128,923 -0.01(-0.33%)
Aug 04, 2005 2.306 2.347 2.306 2.325 130,747 +0.01(+0.49%)
Aug 03, 2005 2.338 2.338 2.287 2.313 225,137 -0.01(-0.49%)
Aug 02, 2005 2.325 2.353 2.311 2.325 278,489 -0.02(-0.89%)
Aug 01, 2005 2.370 2.370 2.302 2.345 169,718 -0.04(-1.67%)
Jul 29, 2005 2.344 2.391 2.338 2.385 87,665 -0.00(-0.08%)
Jul 28, 2005 2.347 2.391 2.302 2.387 169,059 +0.03(+1.21%)
Jul 27, 2005 2.399 2.410 2.336 2.359 189,348 -0.01(-0.56%)
Jul 26, 2005 2.368 2.376 2.353 2.372 166,582 -0.00(-0.16%)
Jul 25, 2005 2.419 2.429 2.325 2.376 171,294 -0.04(-1.80%)
Jul 22, 2005 2.419 2.425 2.395 2.419 77,652 -0.01(-0.54%)
Jul 21, 2005 2.372 2.440 2.372 2.432 208,842 +0.07(+2.96%)
Jul 20, 2005 2.315 2.381 2.287 2.363 275,406 +0.08(+3.32%)
Jul 19, 2005 2.296 2.307 2.279 2.287 306,020 -0.02(-0.66%)
Jul 18, 2005 2.325 2.330 2.298 2.302 264,571 -0.02(-0.82%)
Jul 15, 2005 2.332 2.340 2.317 2.321 150,193 -0.00(-0.16%)
Jul 14, 2005 2.326 2.340 2.277 2.325 1,104,510 -0.00(-0.08%)
Jul 13, 2005 2.338 2.368 2.325 2.326 693,365 -0.00(-0.07%)
Jul 12, 2005 2.368 2.370 2.328 2.328 168,174 -0.05(-1.92%)
Jul 11, 2005 2.359 2.378 2.359 2.373 346,761 -0.00(-0.02%)
Jul 08, 2005 2.338 2.374 2.326 2.374 273,984 +0.02(+1.05%)
Jul 07, 2005 2.349 2.353 2.338 2.349 83,554 -0.01(-0.48%)
Jul 06, 2005 2.348 2.361 2.345 2.361 47,165 +0.00(+0.00%)
Jul 05, 2005 2.368 2.368 2.343 2.361 87,480 -0.01(-0.40%)
Jul 01, 2005 2.378 2.378 2.345 2.370 109,614 -0.02(-0.87%)
Jun 30, 2005 2.391 2.400 2.368 2.391 167,257 +0.01(+0.24%)
Jun 29, 2005 2.370 2.391 2.336 2.385 65,837 +0.06(+2.45%)
Jun 28, 2005 2.376 2.380 2.317 2.328 221,774 -0.05(-1.92%)
Jun 27, 2005 2.400 2.425 2.374 2.374 99,338 -0.02(-0.95%)
Jun 24, 2005 2.357 2.397 2.336 2.397 727,778 +0.05(+2.18%)
Jun 23, 2005 2.372 2.381 2.315 2.345 579,034 -0.02(-0.69%)
Jun 22, 2005 2.378 2.416 2.359 2.362 367,167 -0.03(-1.38%)
Jun 21, 2005 2.438 2.438 2.378 2.395 477,614 -0.05(-2.02%)
Jun 20, 2005 2.429 2.452 2.400 2.444 173,106 +0.00(+0.16%)
Jun 17, 2005 2.476 2.482 2.440 2.440 79,302 -0.03(-1.15%)
Jun 16, 2005 2.467 2.495 2.467 2.469 69,584 +0.00(+0.08%)
Jun 15, 2005 2.455 2.491 2.450 2.467 85,668 +0.01(+0.54%)
Jun 14, 2005 2.495 2.495 2.442 2.454 58,153 +0.00(+0.00%)
Jun 13, 2005 2.469 2.471 2.442 2.454 42,686 -0.02(-0.61%)
Jun 10, 2005 2.493 2.503 2.469 2.469 27,403 +0.00(+0.00%)
Jun 09, 2005 2.476 2.509 2.467 2.469 108,434 -0.01(-0.31%)
Jun 08, 2005 2.514 2.514 2.476 2.476 84,108 -0.06(-2.25%)
Jun 07, 2005 2.524 2.539 2.510 2.533 70,485 +0.01(+0.38%)
Jun 06, 2005 2.505 2.541 2.505 2.524 48,588 +0.02(+0.68%)
Jun 03, 2005 2.507 2.535 2.505 2.507 34,781 -0.03(-1.34%)
Jun 02, 2005 2.509 2.541 2.493 2.541 50,522 +0.04(+1.59%)
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.