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 -0.090 (-1.59%)
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 (%)
Dec 30, 2005 2.901 2.901 2.835 2.860 188,790 -0.03(-1.18%)
Dec 29, 2005 2.873 2.915 2.848 2.894 258,964 +0.06(+2.07%)
Dec 28, 2005 2.922 2.932 2.822 2.835 279,306 -0.04(-1.32%)
Dec 27, 2005 2.922 2.922 2.871 2.873 213,432 -0.02(-0.72%)
Dec 23, 2005 2.918 2.922 2.894 2.894 28,336 -0.03(-1.04%)
Dec 22, 2005 2.956 2.977 2.837 2.924 283,338 -0.01(-0.32%)
Dec 21, 2005 2.848 2.934 2.844 2.934 306,979 +0.09(+3.07%)
Dec 20, 2005 2.913 2.921 2.814 2.846 306,736 -0.05(-1.88%)
Dec 19, 2005 2.901 2.973 2.884 2.901 445,251 +0.01(+0.25%)
Dec 16, 2005 2.858 2.901 2.858 2.894 113,988 +0.02(+0.86%)
Dec 15, 2005 2.863 2.884 2.846 2.869 274,237 +0.01(+0.40%)
Dec 14, 2005 2.907 2.907 2.831 2.858 360,469 +0.01(+0.40%)
Dec 13, 2005 2.865 2.884 2.822 2.846 526,066 +0.05(+1.83%)
Dec 12, 2005 2.862 2.862 2.795 2.795 278,310 -0.05(-1.67%)
Dec 09, 2005 2.791 2.843 2.791 2.843 34,523 +0.05(+1.70%)
Dec 08, 2005 2.825 2.825 2.793 2.795 36,815 -0.01(-0.47%)
Dec 07, 2005 2.818 2.818 2.782 2.808 166,593 -0.01(-0.27%)
Dec 06, 2005 2.824 2.837 2.797 2.816 165,323 -0.01(-0.40%)
Dec 05, 2005 2.844 2.844 2.782 2.827 193,854 -0.01(-0.20%)
Dec 02, 2005 2.827 2.863 2.801 2.833 58,754 -0.01(-0.40%)
Dec 01, 2005 2.814 2.856 2.742 2.844 228,794 +0.00(+0.07%)
Nov 30, 2005 2.659 2.846 2.598 2.843 410,143 +0.18(+6.70%)
Nov 29, 2005 2.666 2.676 2.658 2.664 29,606 -0.01(-0.43%)
Nov 28, 2005 2.715 2.751 2.676 2.676 22,650 -0.03(-1.26%)
Nov 25, 2005 2.666 2.713 2.666 2.710 4,837 +0.01(+0.35%)
Nov 23, 2005 2.685 2.751 2.685 2.700 43,255 +0.01(+0.21%)
Nov 22, 2005 2.685 2.710 2.685 2.695 65,536 +0.00(+0.00%)
Nov 21, 2005 2.679 2.704 2.628 2.695 77,014 +0.02(+0.78%)
Nov 18, 2005 2.704 2.704 2.674 2.674 25,032 +0.02(+0.64%)
Nov 17, 2005 2.677 2.677 2.592 2.657 128,881 -0.05(-1.69%)
Nov 16, 2005 2.695 2.731 2.666 2.702 196,305 -0.00(-0.07%)
Nov 15, 2005 2.713 2.713 2.687 2.704 121,624 +0.01(+0.42%)
Nov 14, 2005 2.662 2.695 2.651 2.693 49,600 +0.01(+0.28%)
Nov 11, 2005 2.689 2.695 2.651 2.685 87,612 -0.03(-1.26%)
Nov 10, 2005 2.797 2.797 2.669 2.719 171,273 -0.06(-2.12%)
Nov 09, 2005 2.685 2.827 2.683 2.778 562,044 +0.10(+3.58%)
Nov 08, 2005 2.638 2.682 2.638 2.682 45,569 +0.03(+0.96%)
Nov 07, 2005 2.664 2.664 2.636 2.657 50,907 +0.05(+1.74%)
Nov 04, 2005 2.685 2.685 2.552 2.611 67,455 -0.05(-1.71%)
Nov 03, 2005 2.636 2.685 2.636 2.657 122,215 +0.03(+1.23%)
Nov 02, 2005 2.645 2.647 2.566 2.624 107,786 -0.07(-2.47%)
Nov 01, 2005 2.670 2.691 2.658 2.691 141,208 -0.02(-0.56%)
Oct 31, 2005 2.827 2.827 2.657 2.706 203,140 -0.06(-2.33%)
Oct 28, 2005 2.750 2.770 2.725 2.770 79,417 +0.02(+0.69%)
Oct 27, 2005 2.731 2.755 2.731 2.751 68,883 +0.03(+1.05%)
Oct 26, 2005 2.740 2.780 2.702 2.723 153,144 +0.01(+0.35%)
Oct 25, 2005 2.769 2.770 2.706 2.713 233,315 +0.02(+0.70%)
Oct 24, 2005 2.713 2.740 2.695 2.695 234,828 +0.02(+0.71%)
Oct 21, 2005 2.657 2.677 2.624 2.676 366,028 +0.02(+0.71%)
Oct 20, 2005 2.619 2.657 2.611 2.657 64,019 +0.02(+0.65%)
Oct 19, 2005 2.558 2.639 2.558 2.639 216,204 +0.10(+3.81%)
Oct 18, 2005 2.495 2.609 2.495 2.543 153,919 +0.07(+2.92%)
Oct 17, 2005 2.484 2.484 2.465 2.471 57,310 -0.01(-0.46%)
Oct 14, 2005 2.478 2.486 2.440 2.482 198,149 +0.05(+1.89%)
Oct 13, 2005 2.467 2.467 2.408 2.436 88,355 -0.05(-1.86%)
Oct 12, 2005 2.516 2.524 2.452 2.482 287,606 -0.01(-0.53%)
Oct 11, 2005 2.495 2.541 2.486 2.495 137,439 +0.00(+0.00%)
Oct 10, 2005 2.520 2.520 2.495 2.495 146,261 -0.03(-1.11%)
Oct 07, 2005 2.552 2.552 2.510 2.523 196,241 -0.02(-0.68%)
Oct 06, 2005 2.531 2.562 2.520 2.541 336,401 +0.01(+0.29%)
Oct 05, 2005 2.505 2.547 2.505 2.533 340,806 +0.01(+0.38%)
Oct 04, 2005 2.518 2.552 2.518 2.524 102,379 -0.02(-0.75%)
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.