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, 2008 2.662 2.759 2.628 2.718 769,331 +0.02(+0.63%)
Jan 30, 2008 2.711 2.816 2.701 2.701 791,934 -0.02(-0.62%)
Jan 29, 2008 2.724 2.750 2.713 2.718 667,855 +0.00(+0.07%)
Jan 28, 2008 2.626 2.722 2.591 2.716 690,996 +0.09(+3.43%)
Jan 25, 2008 2.671 2.692 2.602 2.626 988,078 -0.01(-0.28%)
Jan 24, 2008 2.698 2.705 2.604 2.634 833,555 -0.04(-1.41%)
Jan 23, 2008 2.491 2.703 2.491 2.671 1,297,957 +0.11(+4.40%)
Jan 22, 2008 2.470 2.683 2.369 2.559 1,125,262 -0.04(-1.37%)
Jan 21, 2008 2.581 2.651 2.534 2.594 1,215,509 +0.00(+0.00%)
Jan 18, 2008 2.581 2.651 2.534 2.594 1,215,509 +0.00(+0.07%)
Jan 17, 2008 2.673 2.681 2.591 2.592 847,022 -0.08(-2.95%)
Jan 16, 2008 2.581 2.722 2.581 2.671 682,409 +0.07(+2.52%)
Jan 15, 2008 2.628 2.722 2.606 2.606 719,070 -0.08(-3.14%)
Jan 14, 2008 2.639 2.692 2.592 2.690 850,064 +0.05(+1.92%)
Jan 11, 2008 2.598 2.675 2.598 2.639 907,085 -0.00(-0.14%)
Jan 10, 2008 2.515 2.694 2.491 2.643 826,630 +0.07(+2.77%)
Jan 09, 2008 2.551 2.574 2.440 2.572 1,083,317 +0.03(+1.11%)
Jan 08, 2008 2.613 2.707 2.544 2.544 1,311,893 -0.09(-3.56%)
Jan 07, 2008 2.596 2.647 2.478 2.637 1,334,597 +0.09(+3.61%)
Jan 04, 2008 2.594 2.619 2.508 2.545 1,216,836 -0.08(-3.00%)
Jan 03, 2008 2.624 2.670 2.581 2.624 1,286,887 +0.04(+1.67%)
Jan 02, 2008 2.485 2.621 2.407 2.581 978,314 +0.13(+5.36%)
Jan 01, 2008 2.401 2.469 2.356 2.450 1,595,354 +0.00(+0.00%)
Dec 31, 2007 2.401 2.469 2.356 2.450 1,595,354 +0.03(+1.16%)
Dec 28, 2007 2.545 2.606 2.405 2.422 2,044,249 -0.07(-2.93%)
Dec 27, 2007 2.634 2.664 2.495 2.495 1,073,600 -0.12(-4.73%)
Dec 26, 2007 2.789 2.789 2.581 2.619 1,522,362 -0.22(-7.80%)
Dec 24, 2007 2.754 2.840 2.722 2.840 1,181,618 +0.13(+4.63%)
Dec 21, 2007 2.684 2.720 2.637 2.714 1,978,698 +0.12(+4.71%)
Dec 20, 2007 2.585 2.688 2.509 2.592 1,658,864 -0.04(-1.36%)
Dec 19, 2007 2.568 2.683 2.540 2.628 2,421,648 +0.06(+2.34%)
Dec 18, 2007 2.140 2.581 2.123 2.568 5,443,988 +0.46(+21.93%)
Dec 17, 2007 2.324 2.328 2.101 2.106 2,231,870 -0.25(-10.53%)
Dec 14, 2007 2.418 2.435 2.346 2.354 1,194,717 -0.07(-2.72%)
Dec 13, 2007 2.455 2.480 2.408 2.420 713,631 -0.06(-2.27%)
Dec 12, 2007 2.622 2.637 2.453 2.476 767,339 -0.07(-2.75%)
Dec 11, 2007 2.609 2.647 2.536 2.546 1,032,565 -0.04(-1.72%)
Dec 10, 2007 2.591 2.622 2.562 2.591 654,441 +0.01(+0.44%)
Dec 07, 2007 2.645 2.645 2.559 2.579 634,022 -0.06(-2.41%)
Dec 06, 2007 2.562 2.643 2.527 2.643 778,510 +0.08(+3.07%)
Dec 05, 2007 2.664 2.666 2.532 2.564 707,004 -0.05(-2.01%)
Dec 04, 2007 2.628 2.666 2.592 2.617 602,427 -0.01(-0.43%)
Dec 03, 2007 2.651 2.692 2.628 2.628 564,418 -0.00(-0.14%)
Nov 30, 2007 2.711 2.722 2.632 2.632 725,702 -0.03(-1.27%)
Nov 29, 2007 2.701 2.728 2.652 2.666 625,009 -0.03(-0.98%)
Nov 28, 2007 2.716 2.752 2.632 2.692 1,219,201 +0.08(+3.24%)
Nov 27, 2007 2.529 2.609 2.463 2.607 1,424,854 +0.09(+3.66%)
Nov 26, 2007 2.722 2.722 2.508 2.515 920,515 -0.19(-7.01%)
Nov 23, 2007 2.621 2.709 2.600 2.705 323,734 +0.11(+4.34%)
Nov 21, 2007 2.681 2.698 2.545 2.592 801,416 -0.09(-3.36%)
Nov 20, 2007 2.634 2.716 2.591 2.683 1,075,528 +0.04(+1.64%)
Nov 19, 2007 2.701 2.743 2.560 2.639 1,099,405 -0.09(-3.17%)
Nov 16, 2007 2.545 2.735 2.545 2.726 1,419,836 +0.19(+7.56%)
Nov 15, 2007 2.692 2.694 2.482 2.534 1,189,657 -0.18(-6.57%)
Nov 14, 2007 2.692 2.750 2.673 2.713 960,404 +0.03(+1.05%)
Nov 13, 2007 2.626 2.684 2.622 2.684 1,213,112 +0.12(+4.76%)
Nov 12, 2007 2.591 2.677 2.525 2.562 811,580 -0.06(-2.29%)
Nov 09, 2007 2.487 2.636 2.393 2.622 1,532,297 +0.13(+5.04%)
Nov 08, 2007 2.564 2.613 2.418 2.497 1,532,414 -0.05(-1.99%)
Nov 07, 2007 2.647 2.692 2.527 2.547 1,222,940 -0.19(-6.80%)
Nov 06, 2007 2.626 2.741 2.583 2.733 1,034,195 +0.11(+4.00%)
Nov 05, 2007 2.619 2.628 2.547 2.628 1,303,731 -0.01(-0.21%)
Nov 02, 2007 2.667 2.726 2.583 2.634 1,285,273 -0.06(-2.09%)
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.