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

Prospect Capital Cp (NQ: PSEC )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 2.789 2.795 2.744 2.744 1,745,414 -0.04(-1.43%)
May 29, 2008 2.757 2.793 2.757 2.784 2,574,762 +0.03(+1.17%)
May 28, 2008 2.808 2.824 2.725 2.752 9,843,982 -0.27(-8.92%)
May 27, 2008 3.027 3.070 2.991 3.021 483,254 -0.01(-0.19%)
May 26, 2008 3.038 3.053 2.981 3.027 482,411 +0.00(+0.00%)
May 23, 2008 3.038 3.053 2.981 3.027 482,411 -0.03(-1.05%)
May 22, 2008 3.055 3.070 3.017 3.059 551,730 +0.02(+0.69%)
May 21, 2008 3.036 3.074 2.994 3.038 835,060 +0.00(+0.13%)
May 20, 2008 2.989 3.067 2.941 3.034 963,363 +0.04(+1.46%)
May 19, 2008 2.958 3.072 2.941 2.991 1,460,219 +0.04(+1.29%)
May 16, 2008 2.945 3.013 2.894 2.953 1,355,751 +0.03(+1.17%)
May 15, 2008 2.865 2.938 2.865 2.919 806,972 +0.06(+1.99%)
May 14, 2008 2.816 2.907 2.816 2.862 1,493,408 +0.05(+1.62%)
May 13, 2008 2.858 2.913 2.784 2.816 757,478 -0.03(-1.07%)
May 12, 2008 2.742 2.860 2.738 2.846 957,366 +0.11(+4.17%)
May 09, 2008 2.715 2.759 2.679 2.733 590,341 -0.01(-0.28%)
May 08, 2008 2.788 2.789 2.695 2.740 1,073,454 -0.03(-1.10%)
May 07, 2008 2.865 2.909 2.746 2.771 1,022,943 -0.10(-3.38%)
May 06, 2008 2.901 2.919 2.854 2.867 656,714 -0.04(-1.37%)
May 05, 2008 2.892 2.920 2.856 2.907 599,390 +0.02(+0.59%)
May 02, 2008 2.894 2.926 2.856 2.890 850,121 -0.01(-0.46%)
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.