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

Prospect Capital Cp (NQ: PSEC )

5.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 31, 2005 2.068 2.068 2.049 2.059 123,385 +0.02(+0.84%)
Jan 28, 2005 2.080 2.082 2.040 2.042 213,448 -0.02(-1.10%)
Jan 27, 2005 2.078 2.089 2.065 2.065 167,320 -0.01(-0.27%)
Jan 26, 2005 2.068 2.104 2.065 2.070 238,227 +0.00(+0.09%)
Jan 25, 2005 2.106 2.106 2.066 2.068 172,279 -0.01(-0.68%)
Jan 24, 2005 2.080 2.106 2.068 2.083 316,011 +0.02(+0.78%)
Jan 21, 2005 2.085 2.104 2.049 2.066 102,131 +0.01(+0.65%)
Jan 20, 2005 2.097 2.112 2.053 2.053 195,809 -0.07(-3.39%)
Jan 19, 2005 2.144 2.178 2.125 2.125 118,694 -0.03(-1.50%)
Jan 18, 2005 2.068 2.169 2.021 2.158 315,084 +0.13(+6.56%)
Jan 14, 2005 2.057 2.057 2.011 2.025 176,105 +0.01(+0.57%)
Jan 13, 2005 2.106 2.106 2.004 2.013 316,855 -0.01(-0.66%)
Jan 12, 2005 2.093 2.093 2.021 2.027 389,095 -0.04(-2.02%)
Jan 11, 2005 2.178 2.178 2.049 2.068 1,115,756 -0.08(-3.54%)
Jan 10, 2005 2.182 2.182 2.040 2.144 1,456,990 -0.05(-2.08%)
Jan 07, 2005 2.190 2.211 2.184 2.190 229,526 +0.03(+1.32%)
Jan 06, 2005 2.214 2.214 2.097 2.161 305,124 -0.05(-2.32%)
Jan 05, 2005 2.222 2.258 2.203 2.213 121,783 -0.03(-1.19%)
Jan 04, 2005 2.268 2.294 2.239 2.239 161,497 -0.04(-1.58%)
Jan 03, 2005 2.340 2.340 2.275 2.275 91,696 -0.00(-0.08%)
Dec 31, 2004 2.296 2.311 2.266 2.277 925,928 -0.02(-0.91%)
Dec 30, 2004 2.353 2.353 2.277 2.298 350,977 +0.00(+0.08%)
Dec 29, 2004 2.372 2.372 2.296 2.296 479,564 -0.01(-0.33%)
Dec 28, 2004 2.315 2.343 2.304 2.304 800,503 -0.01(-0.41%)
Dec 27, 2004 2.416 2.419 2.230 2.313 297,751 -0.00(-0.08%)
Dec 23, 2004 2.287 2.378 2.279 2.315 313,561 +0.04(+1.67%)
Dec 22, 2004 2.241 2.325 2.241 2.277 699,320 +0.04(+1.69%)
Dec 21, 2004 2.207 2.258 2.192 2.239 328,844 +0.03(+1.46%)
Dec 20, 2004 2.264 2.372 2.192 2.207 460,592 -0.06(-2.68%)
Dec 17, 2004 2.306 2.325 2.251 2.268 503,806 -0.07(-2.85%)
Dec 16, 2004 2.374 2.381 2.304 2.334 430,026 -0.05(-1.99%)
Dec 15, 2004 2.421 2.467 2.374 2.381 356,774 -0.07(-3.01%)
Dec 14, 2004 2.419 2.457 2.391 2.455 315,142 +0.01(+0.47%)
Dec 13, 2004 2.429 2.465 2.400 2.444 269,293 -0.00(-0.07%)
Dec 10, 2004 2.539 2.588 2.419 2.446 317,250 -0.07(-2.72%)
Dec 09, 2004 2.476 2.552 2.391 2.514 952,277 +0.03(+1.38%)
Dec 08, 2004 2.681 2.681 2.450 2.480 949,642 -0.18(-6.78%)
Dec 07, 2004 2.666 2.695 2.638 2.660 202,365 -0.00(-0.14%)
Dec 06, 2004 2.677 2.685 2.658 2.664 219,229 -0.01(-0.43%)
Dec 03, 2004 2.695 2.700 2.662 2.676 168,111 +0.01(+0.28%)
Dec 02, 2004 2.711 2.751 2.664 2.668 132,802 -0.04(-1.61%)
Dec 01, 2004 2.676 2.713 2.658 2.712 464,281 +0.04(+1.35%)
Nov 30, 2004 2.674 2.676 2.660 2.676 123,316 +0.00(+0.00%)
Nov 29, 2004 2.695 2.702 2.676 2.676 112,249 +0.00(+0.00%)
Nov 26, 2004 2.712 2.712 2.676 2.676 63,239 -0.03(-0.98%)
Nov 24, 2004 2.657 2.704 2.657 2.702 86,953 +0.02(+0.64%)
Nov 23, 2004 2.685 2.713 2.658 2.685 148,612 +0.00(+0.14%)
Nov 22, 2004 2.704 2.732 2.662 2.681 489,050 -0.02(-0.84%)
Nov 19, 2004 2.704 2.723 2.691 2.704 232,931 +0.00(+0.00%)
Nov 18, 2004 2.717 2.723 2.704 2.704 31,619 -0.01(-0.49%)
Nov 17, 2004 2.666 2.732 2.666 2.717 137,018 +0.01(+0.28%)
Nov 16, 2004 2.704 2.727 2.685 2.710 158,098 +0.02(+0.56%)
Nov 15, 2004 2.695 2.733 2.695 2.695 193,933 +0.01(+0.35%)
Nov 12, 2004 2.657 2.695 2.657 2.685 82,211 +0.01(+0.28%)
Nov 11, 2004 2.676 2.693 2.676 2.677 40,578 -0.01(-0.28%)
Nov 10, 2004 2.685 2.700 2.685 2.685 40,578 +0.00(+0.00%)
Nov 09, 2004 2.695 2.723 2.685 2.685 53,753 -0.02(-0.84%)
Nov 08, 2004 2.695 2.708 2.695 2.708 1,053 +0.01(+0.49%)
Nov 05, 2004 2.676 2.695 2.657 2.695 80,103 +0.01(+0.35%)
Nov 04, 2004 2.695 2.710 2.685 2.685 66,928 -0.00(-0.07%)
Nov 03, 2004 2.685 2.721 2.676 2.687 67,455 +0.03(+1.00%)
Nov 02, 2004 2.668 2.710 2.657 2.660 129,113 -0.02(-0.92%)
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.