Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.660 +0.050 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 2.188 2.206 2.138 2.186 380,237 -0.03(-1.30%)
Aug 30, 2005 2.140 2.240 2.140 2.215 183,090 +0.04(+1.76%)
Aug 29, 2005 2.156 2.181 2.138 2.177 142,697 +0.00(+0.18%)
Aug 26, 2005 2.115 2.175 2.052 2.173 463,771 +0.04(+1.98%)
Aug 25, 2005 2.192 2.198 2.129 2.131 252,791 -0.04(-1.94%)
Aug 24, 2005 2.181 2.196 2.171 2.173 113,915 -0.01(-0.61%)
Aug 23, 2005 2.242 2.242 2.179 2.186 163,271 -0.06(-2.73%)
Aug 22, 2005 2.263 2.271 2.223 2.248 234,364 -0.02(-1.10%)
Aug 19, 2005 2.344 2.344 2.150 2.273 282,928 -0.05(-2.23%)
Aug 18, 2005 2.330 2.351 2.311 2.325 90,463 -0.01(-0.41%)
Aug 17, 2005 2.363 2.371 2.334 2.334 128,150 -0.02(-0.98%)
Aug 16, 2005 2.357 2.395 2.346 2.357 118,071 +0.01(+0.49%)
Aug 15, 2005 2.349 2.397 2.340 2.346 94,373 -0.01(-0.24%)
Aug 12, 2005 2.367 2.367 2.349 2.351 68,387 -0.01(-0.49%)
Aug 11, 2005 2.395 2.395 2.349 2.363 48,751 +0.01(+0.57%)
Aug 10, 2005 2.365 2.382 2.349 2.349 139,730 -0.02(-0.73%)
Aug 09, 2005 2.361 2.390 2.349 2.367 113,655 +0.00(+0.00%)
Aug 08, 2005 2.340 2.372 2.340 2.367 120,584 +0.02(+1.06%)
Aug 05, 2005 2.346 2.348 2.323 2.342 127,555 -0.01(-0.33%)
Aug 04, 2005 2.330 2.372 2.330 2.349 129,359 +0.01(+0.49%)
Aug 03, 2005 2.363 2.363 2.311 2.338 222,747 -0.01(-0.49%)
Aug 02, 2005 2.349 2.378 2.336 2.349 275,534 -0.02(-0.89%)
Aug 01, 2005 2.395 2.395 2.326 2.371 167,917 -0.04(-1.67%)
Jul 29, 2005 2.369 2.417 2.363 2.411 86,735 -0.00(-0.08%)
Jul 28, 2005 2.373 2.417 2.326 2.413 167,265 +0.03(+1.21%)
Jul 27, 2005 2.424 2.436 2.361 2.384 187,339 -0.01(-0.56%)
Jul 26, 2005 2.394 2.401 2.378 2.397 164,815 -0.00(-0.16%)
Jul 25, 2005 2.445 2.455 2.349 2.401 169,476 -0.04(-1.80%)
Jul 22, 2005 2.445 2.451 2.420 2.445 76,828 -0.01(-0.54%)
Jul 21, 2005 2.397 2.466 2.397 2.459 206,626 +0.07(+2.96%)
Jul 20, 2005 2.340 2.407 2.311 2.388 272,484 +0.08(+3.32%)
Jul 19, 2005 2.321 2.332 2.303 2.311 302,772 -0.02(-0.66%)
Jul 18, 2005 2.349 2.355 2.323 2.326 261,764 -0.02(-0.82%)
Jul 15, 2005 2.357 2.365 2.342 2.346 148,599 -0.00(-0.16%)
Jul 14, 2005 2.351 2.365 2.301 2.349 1,092,789 -0.00(-0.08%)
Jul 13, 2005 2.363 2.394 2.349 2.351 686,008 -0.00(-0.07%)
Jul 12, 2005 2.394 2.395 2.353 2.353 166,389 -0.05(-1.92%)
Jul 11, 2005 2.384 2.403 2.384 2.399 343,082 -0.00(-0.02%)
Jul 08, 2005 2.363 2.399 2.351 2.399 271,076 +0.02(+1.05%)
Jul 07, 2005 2.374 2.378 2.363 2.374 82,668 -0.01(-0.48%)
Jul 06, 2005 2.374 2.386 2.371 2.386 46,665 +0.00(+0.00%)
Jul 05, 2005 2.394 2.394 2.369 2.386 86,552 -0.01(-0.40%)
Jul 01, 2005 2.404 2.404 2.371 2.395 108,451 -0.02(-0.87%)
Jun 30, 2005 2.417 2.426 2.394 2.417 165,482 +0.01(+0.24%)
Jun 29, 2005 2.395 2.417 2.361 2.411 65,138 +0.06(+2.45%)
Jun 28, 2005 2.401 2.405 2.342 2.353 219,421 -0.05(-1.92%)
Jun 27, 2005 2.426 2.451 2.399 2.399 98,284 -0.02(-0.95%)
Jun 24, 2005 2.382 2.422 2.361 2.422 720,055 +0.05(+2.18%)
Jun 23, 2005 2.397 2.407 2.340 2.371 572,889 -0.02(-0.69%)
Jun 22, 2005 2.403 2.442 2.384 2.387 363,270 -0.03(-1.38%)
Jun 21, 2005 2.465 2.465 2.403 2.420 472,546 -0.05(-2.02%)
Jun 20, 2005 2.455 2.478 2.426 2.470 171,269 +0.00(+0.16%)
Jun 17, 2005 2.503 2.509 2.466 2.466 78,460 -0.03(-1.15%)
Jun 16, 2005 2.493 2.522 2.493 2.495 68,845 +0.00(+0.08%)
Jun 15, 2005 2.482 2.518 2.476 2.493 84,759 +0.01(+0.54%)
Jun 14, 2005 2.522 2.522 2.468 2.480 57,536 +0.00(+0.00%)
Jun 13, 2005 2.495 2.497 2.468 2.480 42,233 -0.02(-0.62%)
Jun 10, 2005 2.520 2.530 2.495 2.495 27,112 +0.00(+0.00%)
Jun 09, 2005 2.503 2.535 2.493 2.495 107,283 -0.01(-0.31%)
Jun 08, 2005 2.541 2.541 2.503 2.503 83,215 -0.06(-2.25%)
Jun 07, 2005 2.551 2.566 2.537 2.560 69,737 +0.01(+0.38%)
Jun 06, 2005 2.532 2.568 2.532 2.551 48,073 +0.02(+0.68%)
Jun 03, 2005 2.534 2.562 2.532 2.534 34,412 -0.03(-1.34%)
Jun 02, 2005 2.535 2.568 2.520 2.568 49,986 +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.