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

Prospect Capital Corp (NQ: PSEC )

5.310 +0.030 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Mar 31, 2008 2.223 2.319 2.215 2.248 967,410 +0.02(+0.86%)
Mar 28, 2008 2.217 2.230 2.198 2.229 1,144,451 +0.01(+0.27%)
Mar 27, 2008 2.245 2.245 2.186 2.223 1,792,605 -0.13(-5.35%)
Mar 26, 2008 2.363 2.363 2.302 2.348 772,677 -0.01(-0.63%)
Mar 25, 2008 2.323 2.363 2.310 2.363 744,630 +0.05(+1.98%)
Mar 24, 2008 2.302 2.369 2.245 2.317 1,382,263 +0.09(+4.11%)
Mar 21, 2008 2.289 2.295 2.178 2.226 2,707,776 +0.00(+0.00%)
Mar 20, 2008 2.289 2.295 2.178 2.226 2,707,776 +0.11(+5.02%)
Mar 19, 2008 2.133 2.144 2.096 2.119 885,682 +0.02(+0.84%)
Mar 18, 2008 2.099 2.138 2.060 2.102 1,389,013 +0.04(+2.08%)
Mar 17, 2008 2.031 2.090 2.016 2.059 865,077 +0.00(+0.00%)
Mar 14, 2008 2.143 2.143 2.031 2.059 882,865 -0.04(-2.11%)
Mar 13, 2008 2.029 2.113 2.001 2.103 1,256,548 +0.05(+2.30%)
Mar 12, 2008 2.137 2.140 2.056 2.056 1,698,418 -0.08(-3.93%)
Mar 11, 2008 2.127 2.159 2.072 2.140 1,416,633 +0.07(+3.43%)
Mar 10, 2008 2.075 2.093 2.009 2.069 983,831 +0.00(+0.07%)
Mar 07, 2008 2.038 2.119 2.038 2.068 1,511,667 +0.03(+1.60%)
Mar 06, 2008 2.104 2.150 2.031 2.035 2,876,820 -0.01(-0.65%)
Mar 05, 2008 2.143 2.150 2.038 2.048 1,197,165 -0.06(-2.67%)
Mar 04, 2008 2.116 2.141 2.049 2.104 906,720 -0.06(-2.93%)
Mar 03, 2008 2.223 2.237 2.068 2.168 1,186,452 -0.05(-2.46%)
Feb 29, 2008 2.339 2.348 2.223 2.223 1,102,083 -0.10(-4.38%)
Feb 28, 2008 2.361 2.378 2.272 2.325 1,438,944 -0.01(-0.51%)
Feb 27, 2008 2.348 2.397 2.333 2.336 1,210,233 -0.00(-0.13%)
Feb 26, 2008 2.316 2.435 2.305 2.339 2,028,589 +0.04(+1.67%)
Feb 25, 2008 2.277 2.344 2.245 2.301 1,134,145 +0.01(+0.26%)
Feb 22, 2008 2.323 2.323 2.234 2.295 673,262 -0.03(-1.21%)
Feb 21, 2008 2.302 2.363 2.291 2.323 1,273,280 +0.03(+1.48%)
Feb 20, 2008 2.230 2.294 2.224 2.289 672,178 +0.04(+1.71%)
Feb 19, 2008 2.261 2.289 2.226 2.251 1,255,356 +0.03(+1.13%)
Feb 18, 2008 2.162 2.237 2.158 2.226 814,130 +0.00(+0.00%)
Feb 15, 2008 2.162 2.237 2.158 2.226 814,130 +0.06(+2.94%)
Feb 14, 2008 2.209 2.237 2.152 2.162 669,023 -0.03(-1.48%)
Feb 13, 2008 2.091 2.230 2.091 2.195 1,085,852 +0.12(+5.99%)
Feb 12, 2008 2.165 2.165 2.068 2.071 1,566,568 -0.13(-5.78%)
Feb 11, 2008 2.242 2.242 2.186 2.198 657,911 -0.04(-1.85%)
Feb 08, 2008 2.205 2.258 2.180 2.239 1,029,001 +0.02(+1.07%)
Feb 07, 2008 2.133 2.215 2.115 2.215 550,364 +0.07(+3.09%)
Feb 06, 2008 2.141 2.232 2.127 2.149 866,607 +0.03(+1.54%)
Feb 05, 2008 2.252 2.252 2.110 2.116 1,123,771 -0.14(-6.03%)
Feb 04, 2008 2.229 2.260 2.189 2.252 785,061 +0.04(+1.94%)
Feb 01, 2008 2.167 2.239 2.165 2.209 769,068 +0.07(+3.32%)
Jan 31, 2008 2.094 2.171 2.068 2.138 977,885 +0.01(+0.63%)
Jan 30, 2008 2.133 2.215 2.125 2.125 1,006,616 -0.01(-0.62%)
Jan 29, 2008 2.143 2.164 2.134 2.138 848,900 +0.00(+0.07%)
Jan 28, 2008 2.066 2.141 2.038 2.137 878,315 +0.07(+3.43%)
Jan 25, 2008 2.102 2.118 2.047 2.066 1,255,932 -0.01(-0.29%)
Jan 24, 2008 2.122 2.128 2.048 2.072 1,059,519 -0.03(-1.41%)
Jan 23, 2008 1.960 2.127 1.960 2.102 1,649,814 +0.09(+4.40%)
Jan 22, 2008 1.944 2.110 1.864 2.013 1,430,304 -0.03(-1.37%)
Jan 21, 2008 2.031 2.085 1.994 2.041 1,545,016 +0.00(+0.00%)
Jan 18, 2008 2.031 2.085 1.994 2.041 1,545,016 +0.00(+0.07%)
Jan 17, 2008 2.103 2.109 2.038 2.040 1,076,637 -0.06(-2.95%)
Jan 16, 2008 2.031 2.141 2.031 2.102 867,399 +0.05(+2.52%)
Jan 15, 2008 2.068 2.141 2.050 2.050 913,999 -0.07(-3.14%)
Jan 14, 2008 2.076 2.118 2.040 2.116 1,080,503 +0.04(+1.92%)
Jan 11, 2008 2.044 2.104 2.044 2.076 1,152,982 -0.00(-0.14%)
Jan 10, 2008 1.979 2.119 1.960 2.079 1,050,717 +0.06(+2.77%)
Jan 09, 2008 2.007 2.025 1.920 2.023 1,376,988 +0.02(+1.11%)
Jan 08, 2008 2.056 2.130 2.001 2.001 1,667,527 -0.07(-3.56%)
Jan 07, 2008 2.042 2.082 1.949 2.075 1,696,386 +0.07(+3.61%)
Jan 04, 2008 2.041 2.060 1.973 2.003 1,546,702 -0.06(-3.00%)
Jan 03, 2008 2.065 2.100 2.031 2.065 1,635,743 +0.03(+1.67%)
Jan 02, 2008 1.955 2.062 1.893 2.031 1,243,520 +0.10(+5.36%)
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.