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

Prospect Capital Corp (NQ: PSEC )

5.445 -0.035 (-0.64%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Jun 30, 2008 2.041 2.047 1.941 1.947 2,374,223 -0.09(-4.63%)
Jun 27, 2008 1.991 2.056 1.979 2.041 4,358,815 +0.04(+2.07%)
Jun 26, 2008 2.054 2.054 1.942 2.000 2,442,109 -0.10(-4.58%)
Jun 25, 2008 2.141 2.159 2.090 2.096 2,570,041 -0.05(-2.21%)
Jun 24, 2008 2.171 2.171 2.127 2.143 1,713,033 +0.02(+0.76%)
Jun 23, 2008 2.167 2.167 2.125 2.127 1,663,131 -0.02(-0.89%)
Jun 20, 2008 2.152 2.183 2.141 2.146 2,114,263 -0.01(-0.48%)
Jun 19, 2008 2.156 2.159 2.141 2.156 948,917 +0.01(+0.62%)
Jun 18, 2008 2.192 2.192 2.141 2.143 1,099,322 -0.04(-1.96%)
Jun 17, 2008 2.187 2.201 2.162 2.186 1,569,183 -0.00(-0.07%)
Jun 16, 2008 2.172 2.196 2.171 2.187 956,744 +0.01(+0.47%)
Jun 13, 2008 2.155 2.177 2.141 2.177 1,186,939 +0.03(+1.52%)
Jun 12, 2008 2.158 2.162 2.134 2.144 2,482,370 +0.00(+0.00%)
Jun 11, 2008 2.178 2.178 2.141 2.144 1,182,050 -0.04(-2.02%)
Jun 10, 2008 2.183 2.198 2.171 2.189 1,395,059 +0.00(+0.00%)
Jun 09, 2008 2.164 2.198 2.164 2.189 2,024,730 +0.02(+0.82%)
Jun 06, 2008 2.186 2.189 2.158 2.171 1,771,988 -0.01(-0.34%)
Jun 05, 2008 2.164 2.186 2.143 2.178 1,741,871 +0.02(+0.89%)
Jun 04, 2008 2.141 2.168 2.141 2.159 1,433,925 +0.01(+0.48%)
Jun 03, 2008 2.159 2.171 2.141 2.149 1,807,536 -0.01(-0.48%)
Jun 02, 2008 2.172 2.180 2.141 2.159 1,644,511 +0.02(+1.11%)
May 30, 2008 2.171 2.175 2.135 2.136 2,242,642 -0.03(-1.43%)
May 29, 2008 2.146 2.174 2.146 2.167 3,308,251 +0.03(+1.17%)
May 28, 2008 2.186 2.198 2.121 2.141 12,648,302 -0.21(-8.92%)
May 27, 2008 2.356 2.390 2.328 2.351 620,922 -0.00(-0.19%)
May 26, 2008 2.364 2.376 2.320 2.356 619,839 +0.00(+0.00%)
May 23, 2008 2.364 2.376 2.320 2.356 619,839 -0.03(-1.05%)
May 22, 2008 2.378 2.390 2.348 2.381 708,905 +0.02(+0.69%)
May 21, 2008 2.363 2.393 2.331 2.364 1,072,949 +0.00(+0.12%)
May 20, 2008 2.326 2.387 2.289 2.362 1,237,803 +0.03(+1.46%)
May 19, 2008 2.302 2.391 2.289 2.328 1,876,201 +0.03(+1.29%)
May 16, 2008 2.292 2.345 2.252 2.298 1,741,973 +0.03(+1.17%)
May 15, 2008 2.230 2.286 2.230 2.271 1,036,859 +0.04(+1.99%)
May 14, 2008 2.192 2.263 2.192 2.227 1,918,845 +0.04(+1.62%)
May 13, 2008 2.224 2.267 2.167 2.192 973,266 -0.02(-1.07%)
May 12, 2008 2.134 2.226 2.131 2.215 1,230,097 +0.09(+4.17%)
May 09, 2008 2.113 2.147 2.085 2.127 758,516 -0.01(-0.28%)
May 08, 2008 2.170 2.171 2.097 2.133 1,379,256 -0.02(-1.10%)
May 07, 2008 2.230 2.264 2.137 2.156 1,314,356 -0.08(-3.38%)
May 06, 2008 2.258 2.271 2.221 2.232 843,797 -0.03(-1.37%)
May 05, 2008 2.251 2.273 2.223 2.263 770,142 +0.01(+0.59%)
May 02, 2008 2.252 2.277 2.223 2.249 1,092,300 -0.01(-0.46%)
May 01, 2008 2.195 2.268 2.186 2.260 945,383 +0.07(+3.10%)
Apr 30, 2008 2.243 2.298 2.187 2.192 1,613,953 -0.04(-1.72%)
Apr 29, 2008 2.260 2.260 2.201 2.230 639,109 -0.03(-1.37%)
Apr 28, 2008 2.226 2.274 2.220 2.261 374,430 +0.01(+0.66%)
Apr 25, 2008 2.235 2.258 2.202 2.246 811,906 +0.02(+0.73%)
Apr 24, 2008 2.215 2.252 2.159 2.230 802,135 +0.01(+0.60%)
Apr 23, 2008 2.170 2.220 2.105 2.217 1,051,335 +0.08(+3.52%)
Apr 22, 2008 2.153 2.175 2.132 2.141 746,430 -0.06(-2.62%)
Apr 21, 2008 2.224 2.245 2.186 2.199 497,168 -0.02(-1.06%)
Apr 18, 2008 2.221 2.245 2.209 2.223 662,083 +0.04(+1.96%)
Apr 17, 2008 2.201 2.230 2.178 2.180 454,951 -0.02(-1.01%)
Apr 16, 2008 2.252 2.252 2.153 2.202 978,256 +0.08(+3.54%)
Apr 15, 2008 2.074 2.161 2.068 2.127 856,540 +0.04(+1.77%)
Apr 14, 2008 2.206 2.215 2.074 2.090 2,010,179 -0.13(-5.73%)
Apr 11, 2008 2.208 2.264 2.183 2.217 961,125 -0.01(-0.53%)
Apr 10, 2008 2.208 2.240 2.204 2.229 539,149 +0.01(+0.60%)
Apr 09, 2008 2.254 2.266 2.208 2.215 1,033,853 -0.04(-1.96%)
Apr 08, 2008 2.232 2.266 2.223 2.260 596,161 +0.01(+0.66%)
Apr 07, 2008 2.233 2.260 2.230 2.245 824,296 +0.01(+0.40%)
Apr 04, 2008 2.248 2.248 2.224 2.236 546,157 -0.01(-0.53%)
Apr 03, 2008 2.224 2.261 2.224 2.248 727,410 +0.02(+1.00%)
Apr 02, 2008 2.257 2.261 2.223 2.226 503,323 -0.04(-1.63%)
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.