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 (%)
Apr 29, 2005 1.927 1.927 1.877 1.877 56,031 -0.04(-2.16%)
Apr 28, 2005 1.918 1.918 1.892 1.918 172,889 -0.01(-0.53%)
Apr 27, 2005 1.935 1.935 1.924 1.929 64,001 -0.00(-0.16%)
Apr 26, 2005 1.949 1.949 1.913 1.932 80,875 +0.01(+0.54%)
Apr 25, 2005 1.972 1.972 1.921 1.921 140,529 -0.02(-1.06%)
Apr 22, 2005 1.964 1.964 1.929 1.942 293,491 -0.02(-1.20%)
Apr 21, 2005 1.970 1.974 1.966 1.966 46,721 +0.00(+0.00%)
Apr 20, 2005 1.994 2.006 1.966 1.966 102,550 -0.01(-0.52%)
Apr 19, 2005 1.979 1.991 1.964 1.976 211,309 +0.01(+0.60%)
Apr 18, 2005 1.935 1.979 1.935 1.964 160,200 +0.02(+1.14%)
Apr 15, 2005 1.970 1.973 1.935 1.942 76,853 -0.02(-0.81%)
Apr 14, 2005 1.977 1.977 1.930 1.958 126,994 -0.01(-0.32%)
Apr 13, 2005 1.975 1.986 1.964 1.964 161,473 -0.00(-0.07%)
Apr 12, 2005 1.991 1.994 1.964 1.966 160,112 -0.02(-1.19%)
Apr 11, 2005 1.991 2.001 1.983 1.989 195,004 +0.01(+0.75%)
Apr 08, 2005 1.963 1.975 1.942 1.975 198,532 +0.03(+1.29%)
Apr 07, 2005 1.951 1.972 1.933 1.949 514,781 -0.01(-0.53%)
Apr 06, 2005 1.945 1.969 1.901 1.960 161,696 +0.07(+3.59%)
Apr 05, 2005 1.920 1.957 1.890 1.892 582,155 -0.01(-0.77%)
Apr 04, 2005 1.920 1.989 1.887 1.907 276,367 -0.01(-0.77%)
Apr 01, 2005 1.917 1.942 1.913 1.921 260,976 +0.02(+0.85%)
Mar 31, 2005 1.849 1.910 1.849 1.905 211,600 +0.06(+3.12%)
Mar 30, 2005 1.817 1.874 1.817 1.848 75,390 +0.01(+0.73%)
Mar 29, 2005 1.870 1.871 1.834 1.834 108,610 -0.06(-3.28%)
Mar 28, 2005 1.868 1.903 1.861 1.896 69,256 +0.03(+1.67%)
Mar 24, 2005 1.926 1.927 1.865 1.865 168,054 -0.04(-1.94%)
Mar 23, 2005 1.928 1.930 1.890 1.902 242,416 -0.03(-1.30%)
Mar 22, 2005 1.881 1.941 1.881 1.927 167,824 +0.05(+2.76%)
Mar 21, 2005 1.895 1.895 1.861 1.876 126,919 -0.02(-1.01%)
Mar 18, 2005 1.921 1.941 1.890 1.895 137,936 -0.05(-2.36%)
Mar 17, 2005 1.905 1.941 1.883 1.941 225,481 +0.03(+1.62%)
Mar 16, 2005 1.913 1.917 1.890 1.910 90,057 -0.00(-0.15%)
Mar 15, 2005 1.902 1.936 1.883 1.913 248,713 +0.02(+0.86%)
Mar 14, 2005 1.893 1.898 1.883 1.896 205,912 -0.01(-0.77%)
Mar 11, 2005 1.927 1.927 1.908 1.911 76,514 -0.00(-0.23%)
Mar 10, 2005 1.879 1.923 1.879 1.915 181,942 +0.00(+0.00%)
Mar 09, 2005 1.935 1.935 1.892 1.915 447,157 -0.02(-0.99%)
Mar 08, 2005 1.947 1.948 1.935 1.935 75,769 -0.01(-0.56%)
Mar 07, 2005 1.946 1.946 1.929 1.946 147,125 +0.01(+0.56%)
Mar 04, 2005 1.957 1.957 1.926 1.935 198,735 -0.00(-0.15%)
Mar 03, 2005 1.941 1.977 1.926 1.938 480,241 -0.01(-0.46%)
Mar 02, 2005 1.939 1.980 1.935 1.946 425,367 +0.00(+0.23%)
Mar 01, 2005 1.926 1.986 1.926 1.942 108,806 -0.01(-0.38%)
Feb 28, 2005 2.007 2.007 1.944 1.949 196,263 -0.02(-0.98%)
Feb 25, 2005 1.966 1.979 1.957 1.969 166,849 +0.00(+0.23%)
Feb 24, 2005 1.980 1.980 1.964 1.964 342,488 -0.02(-0.82%)
Feb 23, 2005 1.997 2.038 1.980 1.980 620,981 -0.05(-2.26%)
Feb 22, 2005 2.051 2.066 2.009 2.026 316,080 +0.00(+0.15%)
Feb 18, 2005 2.022 2.053 1.985 2.023 522,846 +0.00(+0.00%)
Feb 17, 2005 2.035 2.051 2.001 2.023 441,625 +0.01(+0.74%)
Feb 16, 2005 1.963 2.016 1.963 2.009 244,407 +0.02(+1.12%)
Feb 15, 2005 1.963 1.994 1.963 1.986 339,847 -0.01(-0.38%)
Feb 14, 2005 1.977 2.038 1.935 1.994 372,417 +0.06(+2.98%)
Feb 11, 2005 1.904 1.986 1.846 1.936 462,203 +0.06(+3.14%)
Feb 10, 2005 1.822 1.892 1.817 1.877 1,914,629 +0.08(+4.44%)
Feb 09, 2005 1.780 1.830 1.774 1.797 610,229 +0.02(+1.33%)
Feb 08, 2005 1.794 1.794 1.750 1.774 358,062 +0.02(+1.35%)
Feb 07, 2005 1.769 1.802 1.749 1.750 388,092 +0.01(+0.85%)
Feb 04, 2005 1.700 1.827 1.698 1.735 1,288,678 +0.04(+2.62%)
Feb 03, 2005 1.713 1.713 1.661 1.691 351,852 +0.01(+0.79%)
Feb 02, 2005 1.625 1.698 1.592 1.678 2,086,754 +0.07(+4.32%)
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.