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

Prospect Capital Corp (NQ: PSEC )

5.490 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 1.826 1.915 1.788 1.915 1,113,126 +0.09(+4.66%)
Oct 30, 2008 1.899 1.899 1.750 1.829 768,304 +0.02(+1.26%)
Oct 29, 2008 1.826 1.842 1.724 1.807 758,744 -0.02(-0.84%)
Oct 28, 2008 1.622 1.826 1.600 1.822 1,236,323 +0.26(+16.89%)
Oct 27, 2008 1.607 1.639 1.543 1.558 863,130 -0.05(-3.40%)
Oct 24, 2008 1.461 1.653 1.370 1.613 1,452,605 +0.05(+3.41%)
Oct 23, 2008 1.606 1.637 1.510 1.560 1,134,421 -0.02(-0.97%)
Oct 22, 2008 1.676 1.734 1.565 1.575 1,263,564 -0.16(-9.13%)
Oct 21, 2008 1.835 1.835 1.714 1.734 1,070,003 -0.13(-7.10%)
Oct 20, 2008 1.858 1.886 1.820 1.866 682,303 +0.04(+1.91%)
Oct 17, 2008 1.857 1.921 1.796 1.831 1,670,668 -0.07(-3.84%)
Oct 16, 2008 1.826 1.904 1.750 1.904 1,239,464 +0.14(+8.12%)
Oct 15, 2008 1.826 1.826 1.750 1.761 1,513,468 -0.12(-6.39%)
Oct 14, 2008 2.131 2.131 1.826 1.881 2,814,248 +0.02(+0.90%)
Oct 13, 2008 1.695 1.864 1.635 1.864 2,902,083 +0.23(+13.85%)
Oct 10, 2008 0.9345 1.674 0.8995 1.638 4,668,142 +0.68(+71.07%)
Oct 09, 2008 1.329 1.338 0.8721 0.9573 4,059,928 -0.37(-27.87%)
Oct 08, 2008 1.405 1.425 1.143 1.327 2,739,252 -0.13(-9.17%)
Oct 07, 2008 1.692 1.715 1.446 1.461 1,132,265 -0.24(-13.90%)
Oct 06, 2008 1.770 1.787 1.583 1.697 2,486,366 -0.13(-6.93%)
Oct 03, 2008 1.857 1.979 1.823 1.823 1,009,738 -0.10(-5.07%)
Oct 02, 2008 1.979 1.979 1.904 1.921 691,429 -0.07(-3.52%)
Oct 01, 2008 1.979 2.001 1.805 1.991 708,880 +0.04(+2.11%)
Sep 30, 2008 1.902 1.974 1.858 1.950 1,346,537 +0.10(+5.43%)
Sep 29, 2008 1.980 2.055 1.843 1.849 1,411,809 -0.17(-8.30%)
Sep 26, 2008 1.971 2.055 1.925 2.017 1,219,148 +0.01(+0.33%)
Sep 25, 2008 1.994 2.035 1.957 2.010 1,895,736 +0.09(+4.61%)
Sep 24, 2008 1.941 1.994 1.892 1.921 1,294,286 +0.00(+0.23%)
Sep 23, 2008 1.898 1.918 1.821 1.917 1,456,073 +0.11(+5.96%)
Sep 22, 2008 1.817 1.898 1.808 1.809 1,723,061 -0.00(-0.08%)
Sep 19, 2008 2.155 2.155 1.752 1.811 7,440,658 -0.09(-4.59%)
Sep 18, 2008 1.780 1.927 1.772 1.898 2,708,380 +0.15(+8.35%)
Sep 17, 2008 1.839 1.846 1.693 1.752 2,152,635 -0.11(-5.87%)
Sep 16, 2008 1.824 1.861 1.703 1.861 1,860,905 +0.01(+0.64%)
Sep 15, 2008 1.861 1.920 1.846 1.849 1,418,684 -0.10(-4.94%)
Sep 12, 2008 1.899 1.960 1.899 1.945 638,628 +0.03(+1.39%)
Sep 11, 2008 1.935 1.935 1.890 1.918 1,094,528 -0.03(-1.52%)
Sep 10, 2008 2.001 2.001 1.923 1.948 1,387,909 -0.03(-1.27%)
Sep 09, 2008 1.986 2.014 1.953 1.973 1,243,646 -0.02(-0.96%)
Sep 08, 2008 2.006 2.133 1.972 1.992 894,011 -0.01(-0.59%)
Sep 05, 2008 1.951 2.009 1.905 2.004 949,594 +0.03(+1.72%)
Sep 04, 2008 2.065 2.065 1.963 1.970 863,981 -0.09(-4.37%)
Sep 03, 2008 2.023 2.066 2.000 2.060 705,912 +0.03(+1.31%)
Sep 02, 2008 2.108 2.127 2.000 2.034 1,108,774 -0.03(-1.64%)
Aug 29, 2008 2.084 2.097 2.034 2.068 685,985 -0.04(-1.69%)
Aug 28, 2008 2.063 2.105 2.050 2.103 609,032 +0.04(+1.71%)
Aug 27, 2008 2.054 2.091 2.050 2.068 687,874 +0.01(+0.36%)
Aug 26, 2008 2.007 2.060 1.991 2.060 447,699 +0.05(+2.35%)
Aug 25, 2008 2.062 2.068 2.006 2.013 807,274 -0.07(-3.20%)
Aug 22, 2008 2.059 2.091 2.034 2.079 807,281 +0.05(+2.55%)
Aug 21, 2008 1.972 2.056 1.971 2.028 910,431 +0.05(+2.39%)
Aug 20, 2008 1.991 2.060 1.945 1.980 937,664 -0.00(-0.22%)
Aug 19, 2008 1.932 2.023 1.921 1.985 836,031 +0.04(+1.82%)
Aug 18, 2008 1.936 1.957 1.927 1.949 958,586 +0.01(+0.61%)
Aug 15, 2008 2.023 2.059 1.935 1.938 1,039,974 -0.04(-2.24%)
Aug 14, 2008 1.972 1.994 1.955 1.982 529,574 -0.00(-0.15%)
Aug 13, 2008 1.942 1.994 1.920 1.985 423,798 +0.04(+1.90%)
Aug 12, 2008 1.994 1.994 1.935 1.948 569,307 -0.04(-1.93%)
Aug 11, 2008 1.889 2.010 1.883 1.986 665,313 +0.10(+5.24%)
Aug 08, 2008 1.802 1.905 1.791 1.887 798,837 +0.08(+4.67%)
Aug 07, 2008 1.851 1.874 1.802 1.803 1,250,194 -0.05(-2.55%)
Aug 06, 2008 1.856 1.885 1.811 1.851 1,567,179 -0.00(-0.16%)
Aug 05, 2008 1.852 1.918 1.815 1.853 1,069,942 +0.04(+2.28%)
Aug 04, 2008 1.921 1.923 1.799 1.812 1,795,789 -0.05(-2.62%)
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.