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

Prospect Capital Corp (NQ: PSEC )

5.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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, 2007 3.308 3.311 3.295 3.304 482,334 -0.01(-0.17%)
Jan 30, 2007 3.313 3.319 3.287 3.310 313,496 +0.01(+0.28%)
Jan 29, 2007 3.319 3.319 3.289 3.300 458,134 -0.01(-0.40%)
Jan 26, 2007 3.310 3.317 3.285 3.313 703,275 +0.00(+0.11%)
Jan 25, 2007 3.330 3.330 3.296 3.310 432,261 -0.01(-0.23%)
Jan 24, 2007 3.332 3.332 3.311 3.317 695,274 -0.00(-0.06%)
Jan 23, 2007 3.323 3.332 3.287 3.319 1,204,323 +0.02(+0.45%)
Jan 22, 2007 3.328 3.328 3.291 3.304 594,062 -0.00(-0.06%)
Jan 19, 2007 3.287 3.319 3.242 3.306 750,690 +0.05(+1.38%)
Jan 18, 2007 3.302 3.304 3.242 3.261 485,243 -0.04(-1.25%)
Jan 17, 2007 3.298 3.304 3.266 3.302 549,310 +0.02(+0.57%)
Jan 16, 2007 3.295 3.295 3.268 3.283 469,150 +0.02(+0.52%)
Jan 12, 2007 3.285 3.289 3.257 3.266 413,030 -0.01(-0.34%)
Jan 11, 2007 3.261 3.283 3.229 3.278 647,619 +0.02(+0.58%)
Jan 10, 2007 3.229 3.259 3.229 3.259 430,306 +0.02(+0.70%)
Jan 09, 2007 3.234 3.250 3.193 3.236 514,056 -0.01(-0.20%)
Jan 08, 2007 3.255 3.255 3.182 3.243 496,174 -0.00(-0.14%)
Jan 05, 2007 3.285 3.285 3.219 3.248 594,323 -0.03(-0.80%)
Jan 04, 2007 3.257 3.281 3.255 3.274 627,579 +0.02(+0.46%)
Jan 03, 2007 3.246 3.270 3.229 3.259 1,157,388 +0.04(+1.34%)
Dec 29, 2006 3.261 3.261 3.208 3.216 588,959 -0.03(-1.04%)
Dec 28, 2006 3.261 3.262 3.246 3.250 548,671 -0.01(-0.29%)
Dec 27, 2006 3.291 3.293 3.228 3.259 1,004,632 -0.06(-1.81%)
Dec 26, 2006 3.358 3.358 3.285 3.319 1,020,112 +0.01(+0.17%)
Dec 22, 2006 3.323 3.323 3.310 3.313 519,847 +0.00(+0.11%)
Dec 21, 2006 3.340 3.340 3.310 3.310 808,168 -0.03(-0.79%)
Dec 20, 2006 3.325 3.336 3.315 3.336 1,623,054 +0.02(+0.68%)
Dec 19, 2006 3.332 3.336 3.308 3.313 1,759,856 +0.00(+0.11%)
Dec 18, 2006 3.343 3.351 3.304 3.310 1,463,112 -0.01(-0.40%)
Dec 15, 2006 3.302 3.332 3.287 3.323 5,168,762 -0.14(-3.96%)
Dec 14, 2006 3.430 3.467 3.379 3.460 608,828 +0.01(+0.16%)
Dec 13, 2006 3.430 3.454 3.395 3.454 584,010 +0.00(+0.05%)
Dec 12, 2006 3.539 3.542 3.283 3.452 1,299,228 -0.08(-2.13%)
Dec 11, 2006 3.522 3.561 3.492 3.527 652,573 +0.01(+0.27%)
Dec 08, 2006 3.499 3.557 3.462 3.518 647,518 +0.03(+0.92%)
Dec 07, 2006 3.471 3.509 3.430 3.486 641,845 +0.02(+0.54%)
Dec 06, 2006 3.398 3.480 3.398 3.467 850,368 +0.07(+2.10%)
Dec 05, 2006 3.420 3.420 3.377 3.396 792,171 +0.02(+0.67%)
Dec 04, 2006 3.349 3.379 3.349 3.373 641,402 +0.03(+1.01%)
Dec 01, 2006 3.285 3.340 3.257 3.340 730,198 +0.03(+0.79%)
Nov 30, 2006 3.268 3.323 3.212 3.313 647,758 +0.05(+1.50%)
Nov 29, 2006 3.191 3.266 3.189 3.265 1,011,887 +0.08(+2.48%)
Nov 28, 2006 3.173 3.188 3.158 3.186 734,875 +0.01(+0.41%)
Nov 27, 2006 3.173 3.189 3.163 3.173 450,783 -0.01(-0.30%)
Nov 24, 2006 3.178 3.191 3.173 3.182 162,861 -0.01(-0.23%)
Nov 22, 2006 3.191 3.210 3.186 3.189 494,245 -0.00(-0.06%)
Nov 21, 2006 3.182 3.197 3.182 3.191 484,699 +0.00(+0.11%)
Nov 20, 2006 3.193 3.218 3.180 3.188 369,440 -0.01(-0.16%)
Nov 17, 2006 3.171 3.193 3.163 3.193 534,293 +0.00(+0.06%)
Nov 16, 2006 3.174 3.199 3.171 3.191 658,555 +0.03(+0.83%)
Nov 15, 2006 3.210 3.227 3.156 3.165 633,998 -0.02(-0.53%)
Nov 14, 2006 3.203 3.214 3.144 3.182 763,262 -0.02(-0.76%)
Nov 13, 2006 3.240 3.248 3.206 3.206 638,430 -0.03(-0.99%)
Nov 10, 2006 3.238 3.251 3.231 3.238 750,978 +0.01(+0.35%)
Nov 09, 2006 3.210 3.255 3.210 3.227 285,423 -0.02(-0.46%)
Nov 08, 2006 3.219 3.244 3.182 3.242 342,731 +0.02(+0.70%)
Nov 07, 2006 3.270 3.270 3.218 3.219 227,796 -0.03(-0.87%)
Nov 06, 2006 3.266 3.276 3.240 3.248 335,102 -0.02(-0.46%)
Nov 03, 2006 3.255 3.280 3.244 3.263 404,326 +0.03(+0.87%)
Nov 02, 2006 3.218 3.272 3.218 3.234 803,741 +0.02(+0.52%)
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.