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 (%)
Jul 31, 2006 3.107 3.126 3.070 3.109 52,251 +0.02(+0.68%)
Jul 28, 2006 3.099 3.126 3.076 3.088 21,915 +0.01(+0.37%)
Jul 27, 2006 3.136 3.136 3.074 3.076 68,436 +0.00(+0.00%)
Jul 26, 2006 3.049 3.117 3.049 3.076 93,980 +0.03(+1.07%)
Jul 25, 2006 3.049 3.101 3.038 3.044 57,392 -0.00(-0.06%)
Jul 24, 2006 3.107 3.107 3.046 3.046 48,606 -0.03(-1.00%)
Jul 21, 2006 3.021 3.099 3.021 3.076 82,493 +0.04(+1.45%)
Jul 20, 2006 3.128 3.128 3.009 3.032 131,292 -0.09(-2.77%)
Jul 19, 2006 3.124 3.126 3.111 3.118 89,412 -0.01(-0.18%)
Jul 18, 2006 3.117 3.145 3.107 3.124 34,934 +0.03(+0.87%)
Jul 17, 2006 3.088 3.143 3.088 3.097 38,308 +0.00(+0.12%)
Jul 14, 2006 3.107 3.107 3.088 3.093 48,606 -0.01(-0.31%)
Jul 13, 2006 3.134 3.138 3.103 3.103 60,578 -0.01(-0.25%)
Jul 12, 2006 3.126 3.162 3.109 3.111 124,524 +0.01(+0.43%)
Jul 11, 2006 3.130 3.130 3.090 3.097 105,691 -0.00(-0.12%)
Jul 10, 2006 3.138 3.140 3.072 3.101 91,519 +0.00(+0.00%)
Jul 07, 2006 3.136 3.145 3.088 3.101 101,707 -0.00(-0.06%)
Jul 06, 2006 3.159 3.159 3.072 3.103 76,544 -0.02(-0.68%)
Jul 05, 2006 3.184 3.184 3.080 3.124 95,888 -0.04(-1.27%)
Jul 03, 2006 3.260 3.260 3.159 3.164 190,160 -0.09(-2.88%)
Jun 30, 2006 3.178 3.258 3.149 3.258 145,506 +0.08(+2.53%)
Jun 29, 2006 3.182 3.197 3.103 3.178 151,210 +0.03(+1.10%)
Jun 28, 2006 3.174 3.203 3.140 3.143 76,382 -0.02(-0.73%)
Jun 27, 2006 3.086 3.168 3.086 3.166 61,991 +0.06(+1.98%)
Jun 26, 2006 3.151 3.164 3.095 3.105 76,648 -0.04(-1.40%)
Jun 23, 2006 3.193 3.201 3.149 3.149 145,324 -0.02(-0.48%)
Jun 22, 2006 3.174 3.203 3.149 3.164 109,367 +0.01(+0.24%)
Jun 21, 2006 3.155 3.174 3.132 3.157 132,220 -0.03(-0.90%)
Jun 20, 2006 3.205 3.205 3.168 3.186 66,480 +0.01(+0.19%)
Jun 19, 2006 3.176 3.182 3.164 3.179 105,336 +0.02(+0.53%)
Jun 16, 2006 3.164 3.170 3.126 3.163 89,600 +0.00(+0.00%)
Jun 15, 2006 3.078 3.163 3.078 3.163 187,882 +0.12(+3.91%)
Jun 14, 2006 3.071 3.071 3.003 3.044 111,087 +0.01(+0.19%)
Jun 13, 2006 3.040 3.053 3.030 3.038 102,766 +0.00(+0.00%)
Jun 12, 2006 3.093 3.093 3.030 3.038 116,667 -0.01(-0.38%)
Jun 09, 2006 3.067 3.092 3.049 3.049 44,059 -0.01(-0.31%)
Jun 08, 2006 3.030 3.093 2.984 3.059 240,915 +0.02(+0.76%)
Jun 07, 2006 3.032 3.115 3.032 3.036 30,450 -0.02(-0.75%)
Jun 06, 2006 3.093 3.109 3.046 3.059 315,681 -0.05(-1.48%)
Jun 05, 2006 3.164 3.164 3.093 3.105 110,034 -0.04(-1.16%)
Jun 02, 2006 3.154 3.161 3.117 3.141 82,331 +0.03(+0.92%)
Jun 01, 2006 3.109 3.178 3.109 3.113 84,073 -0.04(-1.28%)
May 31, 2006 3.107 3.176 3.095 3.153 76,017 +0.05(+1.67%)
May 30, 2006 3.136 3.145 3.097 3.101 102,786 -0.03(-1.10%)
May 26, 2006 3.103 3.182 3.101 3.136 107,568 +0.02(+0.62%)
May 25, 2006 3.117 3.128 3.097 3.117 69,348 +0.02(+0.68%)
May 24, 2006 3.182 3.182 3.095 3.095 66,334 -0.02(-0.80%)
May 23, 2006 3.057 3.145 3.040 3.120 183,596 +0.01(+0.18%)
May 22, 2006 3.193 3.193 3.032 3.115 193,701 -0.08(-2.58%)
May 19, 2006 3.189 3.205 3.164 3.197 79,682 -0.01(-0.18%)
May 18, 2006 3.209 3.209 3.170 3.203 113,502 +0.02(+0.48%)
May 17, 2006 3.258 3.258 3.187 3.187 152,050 -0.07(-2.18%)
May 16, 2006 3.203 3.270 3.174 3.258 80,251 +0.04(+1.19%)
May 15, 2006 3.260 3.276 3.203 3.220 118,825 -0.05(-1.52%)
May 12, 2006 3.262 3.299 3.193 3.270 295,325 +0.01(+0.24%)
May 11, 2006 3.243 3.280 3.166 3.262 165,836 +0.05(+1.49%)
May 10, 2006 3.281 3.281 3.201 3.214 107,505 -0.03(-1.00%)
May 09, 2006 3.266 3.299 3.245 3.247 153,718 -0.02(-0.59%)
May 08, 2006 3.293 3.293 3.241 3.266 195,541 +0.01(+0.18%)
May 05, 2006 3.253 3.299 3.237 3.260 138,384 +0.02(+0.59%)
May 04, 2006 3.241 3.260 3.214 3.241 102,750 +0.02(+0.60%)
May 03, 2006 3.218 3.251 3.201 3.222 79,771 -0.02(-0.77%)
May 02, 2006 3.270 3.327 3.218 3.247 87,368 -0.01(-0.24%)
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.