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 29, 2009 1.641 1.666 1.602 1.617 10,505,717 -0.02(-1.50%)
May 28, 2009 1.579 1.653 1.565 1.641 4,843,094 +0.09(+5.49%)
May 27, 2009 1.632 1.649 1.528 1.556 4,772,545 -0.08(-4.98%)
May 26, 2009 1.611 1.641 1.600 1.638 5,113,795 +0.03(+2.01%)
May 22, 2009 1.584 1.632 1.575 1.605 4,029,979 +0.03(+1.80%)
May 21, 2009 1.562 1.590 1.560 1.577 6,225,778 +0.01(+0.73%)
May 20, 2009 1.548 1.571 1.545 1.565 26,444,588 -0.04(-2.48%)
May 19, 2009 1.795 1.795 1.556 1.605 7,708,212 -0.27(-14.55%)
May 18, 2009 1.841 1.937 1.825 1.879 1,720,313 +0.07(+3.66%)
May 15, 2009 1.865 1.890 1.803 1.812 1,174,063 -0.04(-2.05%)
May 14, 2009 1.803 1.894 1.774 1.850 1,443,857 +0.05(+2.63%)
May 13, 2009 1.875 1.880 1.803 1.803 1,440,121 -0.09(-5.00%)
May 12, 2009 1.917 2.011 1.880 1.898 1,782,082 -0.07(-3.66%)
May 11, 2009 2.010 2.029 1.941 1.970 2,566,707 -0.02(-0.95%)
May 08, 2009 1.898 1.996 1.898 1.989 2,946,775 +0.11(+5.75%)
May 07, 2009 1.860 1.898 1.803 1.880 3,729,820 +0.11(+5.99%)
May 06, 2009 1.835 1.837 1.750 1.774 1,345,009 -0.03(-1.48%)
May 05, 2009 1.782 1.803 1.746 1.801 1,652,668 +0.04(+2.26%)
May 04, 2009 1.763 1.778 1.736 1.761 1,911,938 +0.02(+1.42%)
May 01, 2009 1.725 1.757 1.713 1.736 1,557,941 +0.02(+0.88%)
Apr 30, 2009 1.721 1.742 1.710 1.721 2,229,595 +0.03(+1.57%)
Apr 29, 2009 1.658 1.696 1.651 1.695 1,870,691 +0.06(+3.84%)
Apr 28, 2009 1.632 1.658 1.613 1.632 2,009,669 -0.00(-0.12%)
Apr 27, 2009 1.641 1.653 1.615 1.634 1,762,283 +0.01(+0.47%)
Apr 24, 2009 1.615 1.657 1.613 1.626 1,904,782 +0.01(+0.82%)
Apr 23, 2009 1.518 1.613 1.480 1.613 3,503,539 +0.10(+6.92%)
Apr 22, 2009 1.516 1.547 1.450 1.509 7,186,509 -0.16(-9.66%)
Apr 21, 2009 1.575 1.711 1.565 1.670 1,255,815 +0.11(+6.93%)
Apr 20, 2009 1.710 1.713 1.562 1.562 1,381,134 -0.17(-9.96%)
Apr 17, 2009 1.742 1.763 1.729 1.734 785,784 +0.00(+0.11%)
Apr 16, 2009 1.757 1.757 1.677 1.732 1,115,572 -0.01(-0.54%)
Apr 15, 2009 1.710 1.746 1.685 1.742 978,258 +0.06(+3.61%)
Apr 14, 2009 1.748 1.748 1.670 1.681 964,625 -0.07(-3.91%)
Apr 13, 2009 1.670 1.755 1.670 1.750 929,422 +0.04(+2.22%)
Apr 09, 2009 1.603 1.721 1.596 1.712 1,075,394 +0.13(+8.54%)
Apr 08, 2009 1.575 1.594 1.564 1.577 928,499 +0.01(+0.48%)
Apr 07, 2009 1.615 1.628 1.567 1.569 887,468 -0.07(-4.28%)
Apr 06, 2009 1.651 1.651 1.594 1.639 722,898 -0.01(-0.69%)
Apr 03, 2009 1.565 1.670 1.565 1.651 983,576 -0.02(-1.25%)
Apr 02, 2009 1.621 1.681 1.583 1.672 1,480,657 +0.11(+7.05%)
Apr 01, 2009 1.592 1.592 1.554 1.562 1,588,290 -0.06(-3.40%)
Mar 31, 2009 1.641 1.660 1.539 1.617 1,376,771 +0.00(+0.24%)
Mar 30, 2009 1.696 1.708 1.565 1.613 1,155,903 -0.24(-12.73%)
Mar 26, 2009 1.856 1.882 1.784 1.848 1,420,490 +0.03(+1.56%)
Mar 25, 2009 1.858 1.879 1.746 1.820 1,684,967 +0.08(+4.35%)
Mar 24, 2009 1.774 1.822 1.736 1.744 1,507,144 -0.02(-0.86%)
Mar 23, 2009 1.664 1.763 1.580 1.759 1,271,341 +0.20(+12.77%)
Mar 20, 2009 1.704 1.708 1.560 1.560 937,047 -0.12(-7.01%)
Mar 19, 2009 1.679 1.753 1.670 1.677 1,093,823 +0.02(+1.38%)
Mar 18, 2009 1.446 1.657 1.436 1.655 1,167,586 +0.21(+14.59%)
Mar 17, 2009 1.429 1.480 1.372 1.444 1,243,368 +0.02(+1.47%)
Mar 16, 2009 1.461 1.514 1.417 1.423 1,090,424 -0.02(-1.70%)
Mar 13, 2009 1.463 1.517 1.425 1.448 778,728 -0.01(-0.65%)
Mar 12, 2009 1.349 1.471 1.294 1.457 1,271,641 +0.10(+7.71%)
Mar 11, 2009 1.404 1.446 1.329 1.353 770,022 -0.03(-2.33%)
Mar 10, 2009 1.241 1.391 1.197 1.385 990,748 +0.17(+14.42%)
Mar 09, 2009 1.228 1.281 1.173 1.211 1,033,187 -0.04(-3.04%)
Mar 06, 2009 1.330 1.334 1.220 1.249 1,142,691 -0.07(-5.05%)
Mar 05, 2009 1.389 1.389 1.281 1.315 1,076,706 -0.11(-7.72%)
Mar 04, 2009 1.361 1.471 1.281 1.425 1,565,234 -0.03(-1.96%)
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.