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

Prospect Capital Corp (NQ: PSEC )

5.530 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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, 2009 1.703 1.723 1.691 1.703 2,253,786 +0.03(+1.57%)
Apr 29, 2009 1.641 1.678 1.633 1.676 1,890,987 +0.06(+3.84%)
Apr 28, 2009 1.614 1.641 1.596 1.614 2,031,474 -0.00(-0.12%)
Apr 27, 2009 1.624 1.635 1.597 1.616 1,781,403 +0.01(+0.47%)
Apr 24, 2009 1.597 1.639 1.596 1.609 1,925,449 +0.01(+0.82%)
Apr 23, 2009 1.502 1.596 1.464 1.596 3,541,552 +0.10(+6.92%)
Apr 22, 2009 1.500 1.530 1.434 1.492 7,264,482 -0.16(-9.66%)
Apr 21, 2009 1.558 1.692 1.549 1.652 1,269,441 +0.11(+6.93%)
Apr 20, 2009 1.691 1.695 1.545 1.545 1,396,120 -0.17(-9.96%)
Apr 17, 2009 1.723 1.744 1.710 1.716 794,310 +0.00(+0.11%)
Apr 16, 2009 1.738 1.738 1.659 1.714 1,127,676 -0.01(-0.54%)
Apr 15, 2009 1.691 1.727 1.667 1.723 988,872 +0.06(+3.61%)
Apr 14, 2009 1.729 1.729 1.652 1.663 975,091 -0.07(-3.90%)
Apr 13, 2009 1.652 1.736 1.652 1.731 939,506 +0.04(+2.22%)
Apr 09, 2009 1.586 1.703 1.579 1.693 1,087,062 +0.13(+8.54%)
Apr 08, 2009 1.558 1.577 1.547 1.560 938,574 +0.01(+0.48%)
Apr 07, 2009 1.597 1.611 1.551 1.552 897,097 -0.07(-4.28%)
Apr 06, 2009 1.633 1.633 1.577 1.622 730,741 -0.01(-0.69%)
Apr 03, 2009 1.549 1.652 1.549 1.633 994,247 -0.02(-1.25%)
Apr 02, 2009 1.603 1.663 1.566 1.654 1,496,722 +0.11(+7.05%)
Apr 01, 2009 1.575 1.575 1.537 1.545 1,605,523 -0.05(-3.40%)
Mar 31, 2009 1.624 1.643 1.522 1.599 1,391,709 +0.00(+0.24%)
Mar 30, 2009 1.678 1.689 1.549 1.596 1,168,444 -0.23(-12.73%)
Mar 26, 2009 1.836 1.862 1.765 1.828 1,435,903 +0.03(+1.56%)
Mar 25, 2009 1.838 1.858 1.727 1.800 1,703,249 +0.08(+4.35%)
Mar 24, 2009 1.755 1.802 1.718 1.725 1,523,496 -0.02(-0.86%)
Mar 23, 2009 1.646 1.744 1.563 1.740 1,285,135 +0.20(+12.77%)
Mar 20, 2009 1.686 1.689 1.543 1.543 947,214 -0.12(-7.01%)
Mar 19, 2009 1.661 1.735 1.652 1.659 1,105,691 +0.02(+1.38%)
Mar 18, 2009 1.430 1.639 1.421 1.637 1,180,254 +0.21(+14.59%)
Mar 17, 2009 1.414 1.464 1.357 1.429 1,256,858 +0.02(+1.47%)
Mar 16, 2009 1.445 1.498 1.402 1.408 1,102,255 -0.02(-1.70%)
Mar 13, 2009 1.447 1.501 1.410 1.432 787,177 -0.01(-0.65%)
Mar 12, 2009 1.335 1.455 1.280 1.442 1,285,438 +0.10(+7.71%)
Mar 11, 2009 1.389 1.430 1.315 1.338 778,377 -0.03(-2.33%)
Mar 10, 2009 1.228 1.376 1.185 1.370 1,001,497 +0.17(+14.42%)
Mar 09, 2009 1.215 1.267 1.160 1.198 1,044,397 -0.04(-3.04%)
Mar 06, 2009 1.316 1.320 1.207 1.235 1,155,089 -0.07(-5.05%)
Mar 05, 2009 1.374 1.374 1.267 1.301 1,088,388 -0.11(-7.72%)
Mar 04, 2009 1.346 1.455 1.267 1.410 1,582,217 -0.03(-1.96%)
Mar 02, 2009 1.492 1.511 1.438 1.438 1,168,274 -0.08(-5.32%)
Feb 27, 2009 1.507 1.618 1.502 1.519 1,069,365 -0.02(-1.46%)
Feb 26, 2009 1.521 1.573 1.492 1.541 1,295,474 +0.01(+0.86%)
Feb 25, 2009 1.567 1.573 1.445 1.528 1,167,853 -0.03(-1.69%)
Feb 24, 2009 1.509 1.562 1.449 1.554 1,473,400 +0.05(+3.63%)
Feb 23, 2009 1.558 1.567 1.489 1.500 1,627,237 -0.04(-2.32%)
Feb 20, 2009 1.556 1.573 1.502 1.536 2,184,107 -0.05(-3.20%)
Feb 19, 2009 1.644 1.671 1.581 1.586 1,011,411 -0.04(-2.31%)
Feb 18, 2009 1.609 1.674 1.584 1.624 2,479,288 +0.03(+1.65%)
Feb 17, 2009 1.671 1.678 1.567 1.597 2,031,858 -0.08(-4.81%)
Feb 13, 2009 1.689 1.725 1.644 1.678 2,126,846 -0.04(-2.30%)
Feb 12, 2009 1.708 1.766 1.693 1.718 2,058,302 -0.08(-4.29%)
Feb 11, 2009 1.870 1.986 1.778 1.795 1,776,918 -0.10(-5.16%)
Feb 10, 2009 2.012 2.035 1.811 1.892 2,221,386 -0.14(-7.01%)
Feb 09, 2009 1.980 2.054 1.977 2.035 465,797 +0.04(+1.78%)
Feb 06, 2009 1.990 2.003 1.879 1.999 1,588,322 +0.00(+0.00%)
Feb 05, 2009 1.992 2.056 1.980 1.999 994,226 -0.02(-0.84%)
Feb 04, 2009 2.054 2.104 1.994 2.016 562,271 -0.03(-1.47%)
Feb 03, 2009 2.065 2.065 2.024 2.046 1,005,184 +0.01(+0.55%)
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.