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 (%)
Oct 31, 2005 2.858 2.858 2.685 2.735 200,990 -0.07(-2.33%)
Oct 28, 2005 2.779 2.800 2.754 2.800 78,577 +0.02(+0.69%)
Oct 27, 2005 2.760 2.785 2.760 2.781 68,154 +0.03(+1.05%)
Oct 26, 2005 2.769 2.810 2.731 2.752 151,523 +0.01(+0.35%)
Oct 25, 2005 2.798 2.800 2.735 2.743 230,847 +0.02(+0.70%)
Oct 24, 2005 2.743 2.769 2.723 2.723 232,343 +0.02(+0.71%)
Oct 21, 2005 2.685 2.706 2.652 2.704 362,155 +0.02(+0.71%)
Oct 20, 2005 2.647 2.685 2.639 2.685 63,341 +0.02(+0.65%)
Oct 19, 2005 2.585 2.668 2.585 2.668 213,916 +0.10(+3.81%)
Oct 18, 2005 2.522 2.637 2.522 2.570 152,290 +0.07(+2.92%)
Oct 17, 2005 2.510 2.510 2.491 2.497 56,704 -0.01(-0.46%)
Oct 14, 2005 2.505 2.512 2.466 2.509 196,052 +0.05(+1.89%)
Oct 13, 2005 2.493 2.493 2.434 2.462 87,420 -0.05(-1.86%)
Oct 12, 2005 2.543 2.551 2.478 2.509 284,563 -0.01(-0.53%)
Oct 11, 2005 2.522 2.568 2.512 2.522 135,985 +0.00(+0.00%)
Oct 10, 2005 2.547 2.547 2.522 2.522 144,714 -0.03(-1.11%)
Oct 07, 2005 2.580 2.580 2.537 2.550 194,165 -0.02(-0.68%)
Oct 06, 2005 2.558 2.589 2.547 2.568 332,841 +0.01(+0.29%)
Oct 05, 2005 2.532 2.574 2.532 2.560 337,200 +0.01(+0.38%)
Oct 04, 2005 2.545 2.580 2.545 2.551 101,295 -0.02(-0.75%)
Oct 03, 2005 2.551 2.570 2.526 2.570 173,219 +0.01(+0.37%)
Sep 30, 2005 2.556 2.599 2.524 2.560 197,022 +0.00(+0.08%)
Sep 29, 2005 2.541 2.580 2.522 2.558 309,435 +0.04(+1.44%)
Sep 28, 2005 2.497 2.543 2.493 2.522 83,442 +0.01(+0.38%)
Sep 27, 2005 2.543 2.551 2.484 2.512 74,807 -0.07(-2.65%)
Sep 26, 2005 2.570 2.608 2.543 2.581 50,624 +0.04(+1.64%)
Sep 23, 2005 2.539 2.585 2.524 2.539 127,423 -0.03(-1.05%)
Sep 22, 2005 2.608 2.627 2.560 2.566 147,482 -0.04(-1.62%)
Sep 21, 2005 2.560 2.608 2.486 2.608 236,191 +0.04(+1.49%)
Sep 20, 2005 2.526 2.578 2.512 2.570 140,057 +0.04(+1.44%)
Sep 19, 2005 2.551 2.626 2.503 2.533 429,460 +0.01(+0.53%)
Sep 16, 2005 2.342 2.572 2.342 2.520 584,680 +0.26(+11.26%)
Sep 15, 2005 2.244 2.292 2.244 2.265 89,089 +0.02(+1.03%)
Sep 14, 2005 2.234 2.242 2.206 2.242 93,333 +0.01(+0.34%)
Sep 13, 2005 2.209 2.236 2.209 2.234 50,431 +0.06(+2.64%)
Sep 12, 2005 2.136 2.184 2.136 2.177 47,928 +0.03(+1.61%)
Sep 09, 2005 2.135 2.142 2.135 2.142 41,134 +0.01(+0.36%)
Sep 08, 2005 2.150 2.158 2.129 2.135 92,379 -0.01(-0.62%)
Sep 07, 2005 2.121 2.158 2.119 2.148 92,395 +0.02(+0.72%)
Sep 06, 2005 2.129 2.165 2.110 2.133 139,760 +0.01(+0.54%)
Sep 02, 2005 2.092 2.154 2.079 2.121 104,763 +0.00(+0.00%)
Sep 01, 2005 2.144 2.152 2.089 2.121 202,242 -0.07(-2.98%)
Aug 31, 2005 2.188 2.206 2.138 2.186 380,248 -0.03(-1.30%)
Aug 30, 2005 2.140 2.240 2.140 2.215 183,095 +0.04(+1.76%)
Aug 29, 2005 2.156 2.181 2.138 2.177 142,701 +0.00(+0.18%)
Aug 26, 2005 2.115 2.175 2.052 2.173 463,784 +0.04(+1.98%)
Aug 25, 2005 2.192 2.198 2.129 2.131 252,798 -0.04(-1.94%)
Aug 24, 2005 2.181 2.196 2.171 2.173 113,919 -0.01(-0.61%)
Aug 23, 2005 2.242 2.242 2.179 2.186 163,276 -0.06(-2.73%)
Aug 22, 2005 2.263 2.271 2.223 2.248 234,371 -0.02(-1.10%)
Aug 19, 2005 2.344 2.344 2.150 2.273 282,936 -0.05(-2.23%)
Aug 18, 2005 2.330 2.351 2.311 2.324 90,465 -0.01(-0.41%)
Aug 17, 2005 2.363 2.370 2.334 2.334 128,153 -0.02(-0.98%)
Aug 16, 2005 2.357 2.395 2.346 2.357 118,074 +0.01(+0.49%)
Aug 15, 2005 2.349 2.397 2.340 2.346 94,376 -0.01(-0.24%)
Aug 12, 2005 2.367 2.367 2.349 2.351 68,389 -0.01(-0.49%)
Aug 11, 2005 2.395 2.395 2.349 2.363 48,752 +0.01(+0.57%)
Aug 10, 2005 2.365 2.382 2.349 2.349 139,734 -0.02(-0.73%)
Aug 09, 2005 2.361 2.390 2.349 2.367 113,658 +0.00(+0.00%)
Aug 08, 2005 2.340 2.372 2.340 2.367 120,588 +0.02(+1.06%)
Aug 05, 2005 2.346 2.347 2.323 2.342 127,559 -0.01(-0.33%)
Aug 04, 2005 2.330 2.372 2.330 2.349 129,363 +0.01(+0.49%)
Aug 03, 2005 2.363 2.363 2.311 2.338 222,754 -0.01(-0.49%)
Aug 02, 2005 2.349 2.378 2.336 2.349 275,542 -0.02(-0.89%)
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.