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

Prospect Capital Corp (NQ: PSEC )

5.520 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 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 31, 2008 2.157 2.273 2.121 2.247 1,164,459 +0.11(+5.00%)
Dec 30, 2008 2.157 2.166 2.086 2.140 1,191,457 +0.00(+0.09%)
Dec 29, 2008 2.140 2.149 2.018 2.138 1,158,466 -0.06(-2.65%)
Dec 26, 2008 2.208 2.234 2.172 2.196 735,206 +0.02(+0.69%)
Dec 24, 2008 2.213 2.213 2.146 2.181 673,379 +0.02(+0.78%)
Dec 23, 2008 2.170 2.174 2.116 2.164 722,815 +0.00(+0.09%)
Dec 22, 2008 2.132 2.172 2.093 2.163 1,352,368 +0.06(+2.95%)
Dec 19, 2008 2.221 2.223 2.089 2.101 3,643,923 +0.02(+1.18%)
Dec 18, 2008 2.189 2.242 2.076 2.076 924,174 -0.09(-4.08%)
Dec 17, 2008 2.065 2.164 2.031 2.164 1,020,068 +0.06(+2.67%)
Dec 16, 2008 2.095 2.127 2.009 2.108 859,951 +0.06(+3.12%)
Dec 15, 2008 2.112 2.114 2.025 2.044 725,979 -0.06(-2.85%)
Dec 12, 2008 1.965 2.110 1.939 2.104 658,421 +0.10(+5.06%)
Dec 11, 2008 1.977 2.078 1.971 2.003 1,079,779 -0.01(-0.28%)
Dec 10, 2008 2.037 2.102 1.928 2.009 1,201,318 +0.05(+2.69%)
Dec 09, 2008 1.992 2.155 1.945 1.956 1,038,990 -0.11(-5.44%)
Dec 08, 2008 2.136 2.159 2.005 2.069 1,521,440 -0.01(-0.63%)
Dec 05, 2008 2.010 2.140 1.924 2.082 981,766 +0.05(+2.21%)
Dec 04, 2008 2.147 2.232 2.024 2.037 821,366 -0.15(-6.87%)
Dec 03, 2008 2.054 2.213 1.997 2.187 969,774 -0.03(-1.44%)
Dec 02, 2008 2.072 2.219 2.050 2.219 853,068 +0.17(+8.44%)
Dec 01, 2008 2.285 2.298 2.044 2.046 1,139,001 -0.32(-13.63%)
Nov 28, 2008 2.249 2.392 2.209 2.369 676,868 +0.17(+7.86%)
Nov 26, 2008 1.984 2.196 1.924 2.196 911,917 +0.17(+8.13%)
Nov 25, 2008 1.890 2.056 1.888 2.031 2,445,546 +0.01(+0.65%)
Nov 24, 2008 1.864 2.033 1.789 2.018 1,409,709 +0.22(+11.98%)
Nov 21, 2008 1.688 1.813 1.530 1.802 1,710,393 +0.13(+7.99%)
Nov 20, 2008 1.712 1.744 1.626 1.669 1,440,127 -0.08(-4.31%)
Nov 19, 2008 1.755 1.798 1.736 1.744 885,425 -0.04(-2.31%)
Nov 18, 2008 1.877 1.911 1.731 1.785 1,017,452 -0.09(-4.90%)
Nov 17, 2008 1.858 1.877 1.714 1.877 702,108 +0.00(+0.20%)
Nov 14, 2008 1.877 1.952 1.860 1.873 743,851 -0.09(-4.41%)
Nov 13, 2008 1.701 2.007 1.701 1.960 971,532 +0.10(+5.35%)
Nov 12, 2008 1.888 1.990 1.811 1.860 790,805 -0.07(-3.60%)
Nov 11, 2008 1.930 2.007 1.783 1.930 1,420,928 -0.05(-2.56%)
Nov 10, 2008 2.125 2.187 1.888 1.980 1,230,713 -0.02(-1.03%)
Nov 07, 2008 2.236 2.266 1.980 2.001 846,723 -0.17(-7.63%)
Nov 06, 2008 2.221 2.333 2.087 2.166 639,264 -0.08(-3.67%)
Nov 05, 2008 2.330 2.393 2.249 2.249 726,251 -0.13(-5.30%)
Nov 04, 2008 2.399 2.412 2.290 2.375 567,604 +0.03(+1.12%)
Nov 03, 2008 2.331 2.440 2.286 2.348 554,931 -0.01(-0.56%)
Oct 31, 2008 2.253 2.361 2.206 2.361 902,477 +0.11(+4.66%)
Oct 30, 2008 2.343 2.343 2.159 2.256 622,910 +0.03(+1.26%)
Oct 29, 2008 2.253 2.271 2.127 2.228 615,159 -0.02(-0.84%)
Oct 28, 2008 2.001 2.253 1.973 2.247 1,002,360 +0.32(+16.89%)
Oct 27, 2008 1.982 2.022 1.903 1.922 699,791 -0.07(-3.40%)
Oct 24, 2008 1.802 2.039 1.689 1.990 1,177,713 +0.07(+3.41%)
Oct 23, 2008 1.980 2.019 1.862 1.924 919,742 -0.02(-0.97%)
Oct 22, 2008 2.067 2.138 1.930 1.943 1,024,447 -0.20(-9.13%)
Oct 21, 2008 2.264 2.264 2.114 2.138 867,515 -0.16(-7.10%)
Oct 20, 2008 2.292 2.326 2.245 2.301 553,183 +0.04(+1.91%)
Oct 17, 2008 2.290 2.369 2.215 2.258 1,354,510 -0.09(-3.84%)
Oct 16, 2008 2.253 2.348 2.159 2.348 1,004,907 +0.18(+8.12%)
Oct 15, 2008 2.253 2.253 2.159 2.172 1,227,058 -0.15(-6.39%)
Oct 14, 2008 2.628 2.628 2.253 2.320 2,281,678 +0.02(+0.90%)
Oct 13, 2008 2.091 2.300 2.016 2.300 2,352,891 +0.28(+13.85%)
Oct 10, 2008 1.153 2.065 1.109 2.020 3,784,740 +0.84(+71.07%)
Oct 09, 2008 1.639 1.650 1.076 1.181 3,291,625 -0.46(-27.87%)
Oct 08, 2008 1.733 1.757 1.410 1.637 2,220,875 -0.17(-9.17%)
Oct 07, 2008 2.087 2.116 1.783 1.802 917,995 -0.29(-13.90%)
Oct 06, 2008 2.183 2.204 1.952 2.093 2,015,844 -0.16(-6.93%)
Oct 03, 2008 2.290 2.440 2.249 2.249 818,655 -0.12(-5.07%)
Oct 02, 2008 2.440 2.440 2.348 2.369 560,583 -0.09(-3.52%)
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.