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

Prospect Capital Corp (NQ: PSEC )

5.495 +0.055 (+1.01%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 30, 2009 1.789 1.794 1.696 1.707 1,367,448 -0.06(-3.65%)
Jan 29, 2009 1.811 1.833 1.772 1.772 1,015,699 -0.06(-3.35%)
Jan 28, 2009 1.766 1.860 1.766 1.833 1,248,219 +0.08(+4.40%)
Jan 27, 2009 1.718 1.761 1.709 1.756 829,164 +0.04(+2.11%)
Jan 26, 2009 1.731 1.799 1.599 1.720 820,607 -0.03(-1.89%)
Jan 23, 2009 1.673 1.772 1.671 1.753 677,304 +0.03(+1.55%)
Jan 22, 2009 1.766 1.778 1.696 1.726 509,305 -0.08(-4.62%)
Jan 21, 2009 1.673 1.811 1.673 1.810 907,959 +0.12(+6.89%)
Jan 20, 2009 1.821 1.821 1.677 1.693 1,576,128 -0.13(-7.33%)
Jan 16, 2009 1.892 1.892 1.743 1.827 1,097,710 -0.05(-2.52%)
Jan 15, 2009 1.892 1.937 1.799 1.874 1,188,189 -0.02(-0.92%)
Jan 14, 2009 1.841 1.928 1.786 1.892 1,476,939 +0.02(+0.84%)
Jan 13, 2009 1.841 1.933 1.822 1.876 678,833 +0.02(+0.93%)
Jan 12, 2009 1.859 1.925 1.843 1.859 983,962 -0.01(-0.76%)
Jan 09, 2009 1.999 2.010 1.857 1.873 956,494 -0.14(-6.82%)
Jan 08, 2009 1.917 2.010 1.917 2.010 946,788 +0.06(+2.82%)
Jan 07, 2009 1.950 1.993 1.917 1.955 716,286 -0.03(-1.59%)
Jan 06, 2009 2.041 2.041 1.743 1.986 1,618,447 -0.05(-2.25%)
Jan 05, 2009 1.917 2.034 1.907 2.032 1,659,826 +0.11(+5.83%)
Jan 02, 2009 1.896 1.963 1.871 1.920 759,816 +0.03(+1.75%)
Dec 31, 2008 1.811 1.909 1.781 1.887 1,386,663 +0.09(+5.00%)
Dec 30, 2008 1.811 1.819 1.751 1.797 1,418,812 +0.00(+0.09%)
Dec 29, 2008 1.797 1.805 1.695 1.796 1,379,526 +0.01(+0.83%)
Dec 26, 2008 1.790 1.811 1.761 1.781 906,811 +0.01(+0.69%)
Dec 24, 2008 1.794 1.794 1.740 1.768 830,553 +0.01(+0.78%)
Dec 23, 2008 1.759 1.762 1.715 1.755 891,528 +0.00(+0.09%)
Dec 22, 2008 1.729 1.761 1.697 1.753 1,668,026 +0.05(+2.95%)
Dec 19, 2008 1.800 1.802 1.694 1.703 4,494,456 +0.02(+1.18%)
Dec 18, 2008 1.775 1.818 1.683 1.683 1,139,887 -0.07(-4.08%)
Dec 17, 2008 1.674 1.755 1.647 1.755 1,258,163 +0.05(+2.67%)
Dec 16, 2008 1.698 1.724 1.628 1.709 1,060,673 +0.05(+3.12%)
Dec 15, 2008 1.712 1.714 1.642 1.657 895,431 -0.05(-2.85%)
Dec 12, 2008 1.593 1.711 1.572 1.706 812,103 +0.08(+5.06%)
Dec 11, 2008 1.603 1.685 1.598 1.624 1,331,812 -0.00(-0.28%)
Dec 10, 2008 1.651 1.705 1.563 1.628 1,481,719 +0.04(+2.69%)
Dec 09, 2008 1.615 1.747 1.577 1.586 1,281,502 -0.09(-5.44%)
Dec 08, 2008 1.732 1.750 1.625 1.677 1,876,562 -0.01(-0.63%)
Dec 05, 2008 1.630 1.735 1.560 1.688 1,210,921 +0.04(+2.21%)
Dec 04, 2008 1.741 1.810 1.641 1.651 1,013,083 -0.12(-6.87%)
Dec 03, 2008 1.665 1.794 1.619 1.773 1,196,131 -0.03(-1.44%)
Dec 02, 2008 1.680 1.799 1.662 1.799 1,052,184 +0.14(+8.44%)
Dec 01, 2008 1.852 1.863 1.657 1.659 1,404,857 -0.26(-13.63%)
Nov 28, 2008 1.823 1.939 1.791 1.921 834,857 +0.14(+7.86%)
Nov 26, 2008 1.609 1.781 1.560 1.781 1,124,769 +0.13(+8.13%)
Nov 25, 2008 1.533 1.667 1.531 1.647 3,016,364 +0.01(+0.65%)
Nov 24, 2008 1.511 1.648 1.450 1.636 1,738,751 +0.18(+11.98%)
Nov 21, 2008 1.368 1.470 1.240 1.461 2,109,618 +0.11(+7.99%)
Nov 20, 2008 1.388 1.414 1.318 1.353 1,776,269 -0.06(-4.31%)
Nov 19, 2008 1.423 1.458 1.408 1.414 1,092,093 -0.03(-2.31%)
Nov 18, 2008 1.522 1.549 1.403 1.447 1,254,937 -0.07(-4.90%)
Nov 17, 2008 1.507 1.522 1.390 1.522 865,988 +0.00(+0.20%)
Nov 14, 2008 1.522 1.583 1.508 1.519 917,475 -0.07(-4.41%)
Nov 13, 2008 1.379 1.627 1.379 1.589 1,198,299 +0.08(+5.35%)
Nov 12, 2008 1.531 1.613 1.469 1.508 975,388 -0.06(-3.60%)
Nov 11, 2008 1.565 1.627 1.446 1.565 1,752,589 -0.04(-2.56%)
Nov 10, 2008 1.723 1.773 1.531 1.606 1,517,975 -0.02(-1.03%)
Nov 07, 2008 1.813 1.837 1.606 1.622 1,044,358 -0.13(-7.63%)
Nov 06, 2008 1.800 1.892 1.692 1.756 788,476 -0.07(-3.67%)
Nov 05, 2008 1.889 1.940 1.823 1.823 895,766 -0.10(-5.30%)
Nov 04, 2008 1.945 1.956 1.857 1.925 700,089 +0.02(+1.12%)
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.