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 UNCHANGED
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 (%)
Dec 29, 2006 2.565 2.565 2.524 2.530 748,617 -0.03(-1.04%)
Dec 28, 2006 2.565 2.566 2.554 2.556 697,408 -0.01(-0.29%)
Dec 27, 2006 2.589 2.590 2.539 2.564 1,276,973 -0.05(-1.81%)
Dec 26, 2006 2.642 2.642 2.585 2.611 1,296,649 +0.00(+0.17%)
Dec 22, 2006 2.614 2.614 2.604 2.607 660,770 +0.00(+0.11%)
Dec 21, 2006 2.627 2.627 2.604 2.604 1,027,251 -0.02(-0.79%)
Dec 20, 2006 2.616 2.624 2.608 2.624 2,063,041 +0.02(+0.68%)
Dec 19, 2006 2.621 2.624 2.602 2.607 2,236,927 +0.00(+0.11%)
Dec 18, 2006 2.630 2.636 2.599 2.604 1,859,741 -0.01(-0.40%)
Dec 15, 2006 2.598 2.621 2.586 2.614 6,569,939 -0.11(-3.96%)
Dec 14, 2006 2.698 2.728 2.658 2.722 773,873 +0.00(+0.16%)
Dec 13, 2006 2.698 2.717 2.671 2.717 742,327 +0.00(+0.05%)
Dec 12, 2006 2.784 2.787 2.583 2.716 1,651,430 -0.06(-2.13%)
Dec 11, 2006 2.771 2.802 2.747 2.775 829,476 +0.01(+0.27%)
Dec 08, 2006 2.753 2.799 2.723 2.768 823,051 +0.03(+0.92%)
Dec 07, 2006 2.731 2.760 2.698 2.743 815,839 +0.01(+0.54%)
Dec 06, 2006 2.673 2.738 2.673 2.728 1,080,891 +0.06(+2.10%)
Dec 05, 2006 2.691 2.691 2.657 2.672 1,006,918 +0.02(+0.67%)
Dec 04, 2006 2.635 2.658 2.635 2.654 815,277 +0.03(+1.01%)
Dec 01, 2006 2.585 2.627 2.562 2.627 928,144 +0.02(+0.79%)
Nov 30, 2006 2.571 2.614 2.527 2.607 823,355 +0.04(+1.50%)
Nov 29, 2006 2.511 2.570 2.509 2.568 1,286,195 +0.06(+2.47%)
Nov 28, 2006 2.496 2.508 2.484 2.506 934,089 +0.01(+0.41%)
Nov 27, 2006 2.496 2.509 2.489 2.496 572,983 -0.01(-0.30%)
Nov 24, 2006 2.500 2.511 2.496 2.503 207,010 -0.01(-0.23%)
Nov 22, 2006 2.511 2.525 2.506 2.509 628,228 -0.00(-0.06%)
Nov 21, 2006 2.503 2.515 2.503 2.511 616,094 +0.00(+0.11%)
Nov 20, 2006 2.512 2.531 2.502 2.508 469,590 -0.00(-0.16%)
Nov 17, 2006 2.494 2.512 2.489 2.512 679,133 +0.00(+0.06%)
Nov 16, 2006 2.497 2.517 2.494 2.511 837,080 +0.02(+0.83%)
Nov 15, 2006 2.525 2.539 2.483 2.490 805,866 -0.01(-0.53%)
Nov 14, 2006 2.520 2.528 2.474 2.503 970,171 -0.02(-0.76%)
Nov 13, 2006 2.549 2.555 2.523 2.523 811,499 -0.03(-0.99%)
Nov 10, 2006 2.548 2.558 2.542 2.548 954,557 +0.01(+0.35%)
Nov 09, 2006 2.525 2.561 2.525 2.539 362,797 -0.01(-0.46%)
Nov 08, 2006 2.533 2.552 2.503 2.551 435,640 +0.02(+0.70%)
Nov 07, 2006 2.573 2.573 2.531 2.533 289,549 -0.02(-0.87%)
Nov 06, 2006 2.570 2.577 2.549 2.555 425,944 -0.01(-0.46%)
Nov 03, 2006 2.561 2.580 2.552 2.567 513,933 +0.02(+0.87%)
Nov 02, 2006 2.531 2.574 2.531 2.545 1,021,624 +0.01(+0.53%)
Nov 01, 2006 2.511 2.540 2.506 2.531 745,116 +0.03(+1.00%)
Oct 31, 2006 2.503 2.525 2.496 2.506 359,825 +0.00(+0.06%)
Oct 30, 2006 2.531 2.531 2.489 2.505 310,532 -0.01(-0.35%)
Oct 27, 2006 2.528 2.528 2.504 2.514 471,628 +0.00(+0.12%)
Oct 26, 2006 2.545 2.545 2.511 2.511 469,949 -0.03(-1.16%)
Oct 25, 2006 2.490 2.540 2.474 2.540 468,127 +0.05(+1.84%)
Oct 24, 2006 2.481 2.511 2.475 2.494 435,511 -0.01(-0.41%)
Oct 23, 2006 2.483 2.511 2.466 2.505 419,105 +0.03(+1.19%)
Oct 20, 2006 2.477 2.484 2.460 2.475 410,621 +0.01(+0.24%)
Oct 19, 2006 2.469 2.481 2.458 2.469 353,860 +0.00(+0.12%)
Oct 18, 2006 2.466 2.484 2.450 2.466 344,868 +0.01(+0.48%)
Oct 17, 2006 2.468 2.472 2.441 2.455 522,681 -0.00(-0.12%)
Oct 16, 2006 2.453 2.477 2.438 2.458 817,512 +0.03(+1.15%)
Oct 13, 2006 2.437 2.452 2.409 2.429 875,749 -0.00(-0.06%)
Oct 12, 2006 2.400 2.437 2.400 2.431 528,315 +0.03(+1.29%)
Oct 11, 2006 2.363 2.404 2.363 2.400 360,387 +0.01(+0.62%)
Oct 10, 2006 2.360 2.388 2.356 2.385 765,368 +0.03(+1.06%)
Oct 09, 2006 2.348 2.360 2.336 2.360 298,987 +0.02(+0.82%)
Oct 06, 2006 2.362 2.362 2.331 2.341 482,110 -0.01(-0.51%)
Oct 05, 2006 2.304 2.356 2.300 2.353 801,112 +0.05(+2.12%)
Oct 04, 2006 2.310 2.314 2.295 2.304 689,702 -0.01(-0.26%)
Oct 03, 2006 2.304 2.325 2.300 2.310 489,605 +0.00(+0.06%)
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.