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

Prospect Capital Cp (NQ: PSEC )

5.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2007 3.374 3.395 3.340 3.366 832,098 -0.00(-0.11%)
May 30, 2007 3.349 3.378 3.313 3.370 540,858 +0.04(+1.08%)
May 29, 2007 3.345 3.368 3.294 3.334 381,163 +0.02(+0.46%)
May 25, 2007 3.340 3.357 3.292 3.319 354,434 -0.02(-0.63%)
May 24, 2007 3.374 3.385 3.330 3.340 420,918 -0.03(-1.01%)
May 23, 2007 3.368 3.395 3.359 3.374 612,158 +0.02(+0.45%)
May 22, 2007 3.321 3.368 3.321 3.359 647,097 +0.04(+1.14%)
May 21, 2007 3.328 3.349 3.313 3.321 535,056 +0.01(+0.23%)
May 18, 2007 3.321 3.344 3.308 3.313 570,464 +0.01(+0.17%)
May 17, 2007 3.321 3.353 3.304 3.308 526,456 -0.01(-0.43%)
May 16, 2007 3.302 3.332 3.283 3.322 732,409 +0.01(+0.20%)
May 15, 2007 3.306 3.317 3.292 3.315 818,818 +0.02(+0.52%)
May 14, 2007 3.302 3.319 3.279 3.298 1,360,757 +0.02(+0.75%)
May 11, 2007 3.298 3.336 3.055 3.273 832,519 -0.03(-1.03%)
May 10, 2007 3.290 3.349 3.290 3.308 408,033 -0.00(-0.06%)
May 09, 2007 3.325 3.366 3.283 3.309 800,337 +0.00(+0.00%)
May 08, 2007 3.357 3.363 3.298 3.309 721,311 -0.06(-1.80%)
May 07, 2007 3.342 3.376 3.334 3.370 664,097 +0.05(+1.49%)
May 04, 2007 3.330 3.344 3.302 3.321 458,787 -0.01(-0.23%)
May 03, 2007 3.319 3.334 3.308 3.328 690,588 +0.03(+0.80%)
May 02, 2007 3.235 3.306 3.235 3.302 553,748 +0.06(+1.87%)
May 01, 2007 3.245 3.260 3.196 3.241 530,809 -0.01(-0.41%)
Apr 30, 2007 3.279 3.292 3.245 3.254 576,972 -0.03(-0.92%)
Apr 27, 2007 3.300 3.311 3.273 3.285 417,340 -0.01(-0.17%)
Apr 26, 2007 3.292 3.302 3.271 3.290 380,362 +0.00(+0.06%)
Apr 25, 2007 3.321 3.330 3.283 3.289 544,837 -0.01(-0.35%)
Apr 24, 2007 3.311 3.321 3.292 3.300 386,048 -0.02(-0.51%)
Apr 23, 2007 3.366 3.366 3.302 3.317 390,643 -0.02(-0.46%)
Apr 20, 2007 3.382 3.382 3.321 3.332 463,413 -0.02(-0.73%)
Apr 19, 2007 3.361 3.385 3.302 3.357 718,560 +0.01(+0.34%)
Apr 18, 2007 3.317 3.345 3.285 3.345 632,753 +0.04(+1.21%)
Apr 17, 2007 3.271 3.319 3.264 3.306 807,672 +0.03(+1.04%)
Apr 16, 2007 3.359 3.359 3.264 3.271 1,057,840 -0.06(-1.82%)
Apr 13, 2007 3.387 3.387 3.302 3.332 773,187 -0.06(-1.79%)
Apr 12, 2007 3.406 3.406 3.366 3.393 485,657 -0.02(-0.45%)
Apr 11, 2007 3.406 3.408 3.363 3.408 639,962 +0.04(+1.18%)
Apr 10, 2007 3.408 3.408 3.351 3.368 1,005,516 +0.00(+0.00%)
Apr 09, 2007 3.359 3.397 3.342 3.368 1,691,620 +0.07(+2.01%)
Apr 05, 2007 3.317 3.347 3.302 3.302 548,810 -0.01(-0.23%)
Apr 04, 2007 3.281 3.319 3.239 3.309 332,365 +0.04(+1.34%)
Apr 03, 2007 3.237 3.287 3.216 3.266 524,796 +0.05(+1.41%)
Apr 02, 2007 3.226 3.251 3.216 3.220 540,389 -0.03(-0.99%)
Mar 30, 2007 3.270 3.270 3.228 3.253 248,565 +0.00(+0.12%)
Mar 29, 2007 3.245 3.264 3.213 3.249 540,473 +0.02(+0.77%)
Mar 28, 2007 3.222 3.245 3.199 3.224 412,992 +0.03(+0.83%)
Mar 27, 2007 3.253 3.262 3.196 3.197 477,305 +0.00(+0.06%)
Mar 26, 2007 3.241 3.262 3.179 3.196 513,102 -0.03(-0.94%)
Mar 23, 2007 3.226 3.237 3.218 3.226 426,915 +0.00(+0.00%)
Mar 22, 2007 3.216 3.226 3.197 3.226 797,734 +0.05(+1.61%)
Mar 21, 2007 3.237 3.243 3.154 3.175 664,229 -0.08(-2.39%)
Mar 20, 2007 3.256 3.270 3.245 3.253 403,454 +0.02(+0.53%)
Mar 19, 2007 3.241 3.254 3.197 3.235 611,120 +0.01(+0.41%)
Mar 16, 2007 3.226 3.253 3.197 3.222 442,081 +0.01(+0.24%)
Mar 15, 2007 3.150 3.249 3.150 3.215 661,826 +0.10(+3.29%)
Mar 14, 2007 3.150 3.211 3.074 3.112 413,946 -0.06(-1.91%)
Mar 13, 2007 3.247 3.270 3.142 3.173 461,985 -0.07(-2.28%)
Mar 12, 2007 3.230 3.251 3.224 3.247 199,455 +0.02(+0.71%)
Mar 09, 2007 3.243 3.262 3.184 3.224 448,495 -0.01(-0.18%)
Mar 08, 2007 3.226 3.266 3.216 3.230 433,739 +0.01(+0.41%)
Mar 07, 2007 3.213 3.270 3.213 3.216 581,899 +0.00(+0.12%)
Mar 06, 2007 3.234 3.234 3.131 3.213 805,707 -0.02(-0.76%)
Mar 05, 2007 3.266 3.289 3.179 3.237 814,138 -0.06(-1.78%)
Mar 02, 2007 3.306 3.327 3.275 3.296 505,234 -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.