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 (%)
Apr 30, 2007 2.552 2.562 2.525 2.533 741,360 -0.02(-0.92%)
Apr 27, 2007 2.568 2.577 2.548 2.556 536,246 -0.00(-0.17%)
Apr 26, 2007 2.562 2.570 2.546 2.561 488,733 +0.00(+0.06%)
Apr 25, 2007 2.584 2.592 2.555 2.559 700,069 -0.01(-0.34%)
Apr 24, 2007 2.577 2.584 2.562 2.568 496,039 -0.01(-0.51%)
Apr 23, 2007 2.620 2.620 2.570 2.582 501,943 -0.01(-0.46%)
Apr 20, 2007 2.632 2.632 2.584 2.593 595,447 -0.02(-0.73%)
Apr 19, 2007 2.615 2.635 2.570 2.613 923,289 +0.01(+0.34%)
Apr 18, 2007 2.582 2.604 2.556 2.604 813,033 +0.03(+1.21%)
Apr 17, 2007 2.546 2.583 2.540 2.573 1,037,790 +0.03(+1.04%)
Apr 16, 2007 2.614 2.614 2.540 2.546 1,359,234 -0.05(-1.82%)
Apr 13, 2007 2.636 2.636 2.570 2.593 993,480 -0.05(-1.79%)
Apr 12, 2007 2.651 2.651 2.620 2.641 624,028 -0.01(-0.45%)
Apr 11, 2007 2.651 2.652 2.617 2.652 822,296 +0.03(+1.18%)
Apr 10, 2007 2.652 2.652 2.608 2.621 1,292,002 +0.00(+0.00%)
Apr 09, 2007 2.614 2.644 2.601 2.621 2,173,588 +0.05(+2.01%)
Apr 05, 2007 2.582 2.605 2.570 2.570 705,175 -0.01(-0.23%)
Apr 04, 2007 2.553 2.583 2.521 2.576 427,060 +0.03(+1.34%)
Apr 03, 2007 2.519 2.558 2.503 2.542 674,318 +0.04(+1.41%)
Apr 02, 2007 2.511 2.530 2.503 2.506 694,354 -0.03(-0.99%)
Mar 30, 2007 2.545 2.545 2.512 2.531 319,384 +0.00(+0.12%)
Mar 29, 2007 2.525 2.540 2.500 2.528 694,462 +0.02(+0.77%)
Mar 28, 2007 2.508 2.525 2.490 2.509 530,660 +0.02(+0.83%)
Mar 27, 2007 2.531 2.539 2.487 2.488 613,296 +0.00(+0.06%)
Mar 26, 2007 2.522 2.539 2.474 2.487 659,293 -0.02(-0.94%)
Mar 23, 2007 2.511 2.519 2.505 2.511 548,549 +0.00(+0.00%)
Mar 22, 2007 2.503 2.511 2.488 2.511 1,025,020 +0.04(+1.61%)
Mar 21, 2007 2.519 2.524 2.455 2.471 853,478 -0.06(-2.39%)
Mar 20, 2007 2.534 2.545 2.525 2.531 518,404 +0.01(+0.53%)
Mar 19, 2007 2.522 2.533 2.488 2.518 785,237 +0.01(+0.41%)
Mar 16, 2007 2.511 2.531 2.488 2.508 568,037 +0.01(+0.24%)
Mar 15, 2007 2.452 2.528 2.452 2.502 850,390 +0.08(+3.29%)
Mar 14, 2007 2.452 2.499 2.392 2.422 531,886 -0.05(-1.91%)
Mar 13, 2007 2.527 2.545 2.446 2.469 593,612 -0.06(-2.28%)
Mar 12, 2007 2.514 2.530 2.509 2.527 256,283 +0.02(+0.71%)
Mar 09, 2007 2.524 2.539 2.478 2.509 576,278 -0.00(-0.18%)
Mar 08, 2007 2.511 2.542 2.503 2.514 557,318 +0.01(+0.41%)
Mar 07, 2007 2.500 2.545 2.500 2.503 747,691 +0.00(+0.12%)
Mar 06, 2007 2.517 2.517 2.437 2.500 1,035,265 -0.02(-0.76%)
Mar 05, 2007 2.542 2.559 2.474 2.519 1,046,099 -0.05(-1.78%)
Mar 02, 2007 2.573 2.589 2.549 2.565 649,183 -0.00(-0.06%)
Mar 01, 2007 2.548 2.584 2.512 2.567 636,880 -0.01(-0.34%)
Feb 28, 2007 2.556 2.602 2.539 2.576 1,390,029 +0.03(+1.10%)
Feb 27, 2007 2.577 2.586 2.525 2.548 1,178,002 -0.04(-1.54%)
Feb 26, 2007 2.556 2.599 2.556 2.587 647,870 +0.00(+0.00%)
Feb 23, 2007 2.574 2.602 2.558 2.587 859,464 +0.01(+0.34%)
Feb 22, 2007 2.582 2.607 2.548 2.579 766,461 -0.01(-0.34%)
Feb 21, 2007 2.614 2.614 2.577 2.587 1,256,629 -0.02(-0.90%)
Feb 20, 2007 2.599 2.621 2.584 2.611 1,531,717 +0.01(+0.57%)
Feb 16, 2007 2.550 2.601 2.549 2.596 2,187,164 +0.06(+2.21%)
Feb 15, 2007 2.511 2.548 2.488 2.540 910,965 +0.03(+1.12%)
Feb 14, 2007 2.474 2.534 2.455 2.512 1,384,660 +0.06(+2.35%)
Feb 13, 2007 2.474 2.474 2.332 2.455 2,374,923 -0.01(-0.36%)
Feb 12, 2007 2.539 2.553 2.416 2.463 2,883,774 -0.08(-2.97%)
Feb 09, 2007 2.540 2.564 2.514 2.539 629,405 +0.01(+0.53%)
Feb 08, 2007 2.545 2.562 2.521 2.525 943,075 -0.01(-0.45%)
Feb 07, 2007 2.590 2.607 2.518 2.537 1,278,934 -0.06(-2.40%)
Feb 06, 2007 2.602 2.605 2.584 2.599 648,019 +0.00(+0.00%)
Feb 05, 2007 2.602 2.605 2.586 2.599 528,331 +0.00(+0.00%)
Feb 02, 2007 2.605 2.605 2.595 2.599 255,593 -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.