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, 2007 3.179 3.186 3.049 3.177 433,207 +0.05(+1.58%)
Aug 30, 2007 3.055 3.177 3.015 3.127 325,841 +0.06(+1.85%)
Aug 29, 2007 3.074 3.131 2.941 3.070 782,873 +0.05(+1.76%)
Aug 28, 2007 3.015 3.118 2.991 3.017 586,178 -0.02(-0.81%)
Aug 27, 2007 3.207 3.317 3.036 3.042 396,076 -0.14(-4.36%)
Aug 24, 2007 3.169 3.203 3.008 3.180 451,304 +0.03(+0.84%)
Aug 23, 2007 3.199 3.203 3.076 3.154 369,142 +0.01(+0.30%)
Aug 22, 2007 3.065 3.150 2.966 3.144 419,711 +0.12(+4.08%)
Aug 21, 2007 3.021 3.141 2.949 3.021 666,247 +0.01(+0.44%)
Aug 20, 2007 3.082 3.131 2.972 3.008 446,055 -0.10(-3.18%)
Aug 17, 2007 3.228 3.228 3.010 3.106 804,142 +0.12(+3.87%)
Aug 16, 2007 2.922 3.002 2.592 2.991 1,486,431 +0.10(+3.34%)
Aug 15, 2007 2.875 3.077 2.801 2.894 676,218 +0.02(+0.59%)
Aug 14, 2007 3.036 3.099 2.846 2.877 455,872 -0.18(-5.78%)
Aug 13, 2007 3.158 3.226 3.015 3.053 1,098,512 -0.10(-3.07%)
Aug 10, 2007 2.865 3.150 2.803 3.150 1,169,506 +0.25(+8.57%)
Aug 09, 2007 2.903 3.036 2.801 2.901 1,248,563 -0.15(-5.03%)
Aug 08, 2007 2.803 3.216 2.803 3.055 2,003,307 +0.29(+10.43%)
Aug 07, 2007 2.685 2.888 2.634 2.767 1,286,290 +0.08(+2.97%)
Aug 06, 2007 2.753 2.753 2.400 2.687 2,361,567 -0.06(-2.34%)
Aug 03, 2007 2.759 3.032 2.725 2.752 1,206,906 -0.25(-8.23%)
Aug 02, 2007 2.776 3.025 2.752 2.998 1,098,744 +0.17(+6.04%)
Aug 01, 2007 2.903 2.947 2.752 2.827 1,882,413 -0.12(-3.99%)
Jul 31, 2007 2.941 3.076 2.941 2.945 836,409 +0.01(+0.19%)
Jul 30, 2007 3.063 3.101 2.924 2.939 1,511,378 -0.13(-4.26%)
Jul 27, 2007 3.131 3.158 3.067 3.070 764,307 -0.05(-1.52%)
Jul 26, 2007 3.264 3.353 3.067 3.118 1,635,212 -0.18(-5.57%)
Jul 25, 2007 3.347 3.389 3.254 3.302 992,526 -0.05(-1.47%)
Jul 24, 2007 3.482 3.558 3.342 3.351 788,043 -0.13(-3.76%)
Jul 23, 2007 3.438 3.568 3.416 3.482 722,128 +0.04(+1.10%)
Jul 20, 2007 3.497 3.497 3.368 3.444 879,547 -0.05(-1.36%)
Jul 19, 2007 3.492 3.535 3.425 3.492 1,222,831 +0.05(+1.38%)
Jul 18, 2007 3.467 3.512 3.406 3.444 752,261 -0.04(-1.14%)
Jul 17, 2007 3.501 3.528 3.463 3.484 723,735 -0.02(-0.70%)
Jul 16, 2007 3.509 3.556 3.446 3.509 847,559 +0.06(+1.65%)
Jul 13, 2007 3.469 3.478 3.440 3.452 411,622 -0.04(-1.03%)
Jul 12, 2007 3.562 3.568 3.425 3.488 1,134,952 -0.06(-1.61%)
Jul 11, 2007 3.509 3.545 3.438 3.545 775,911 +0.06(+1.85%)
Jul 10, 2007 3.511 3.511 3.437 3.480 869,566 +0.03(+0.99%)
Jul 09, 2007 3.473 3.539 3.438 3.446 1,234,546 -0.01(-0.17%)
Jul 06, 2007 3.387 3.456 3.374 3.452 1,158,893 +0.08(+2.31%)
Jul 05, 2007 3.321 3.391 3.321 3.374 837,236 +0.05(+1.60%)
Jul 03, 2007 3.338 3.406 3.315 3.321 478,074 -0.02(-0.46%)
Jul 02, 2007 3.315 3.338 3.287 3.336 712,938 +0.02(+0.63%)
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%)
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.