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 (%)
Jul 31, 2008 2.482 2.541 2.469 2.505 722,381 -0.02(-0.83%)
Jul 30, 2008 2.505 2.528 2.454 2.526 585,514 +0.03(+1.06%)
Jul 29, 2008 2.397 2.514 2.387 2.499 694,609 +0.11(+4.52%)
Jul 28, 2008 2.433 2.440 2.355 2.391 630,998 -0.05(-1.87%)
Jul 25, 2008 2.499 2.537 2.419 2.437 628,063 -0.05(-1.84%)
Jul 24, 2008 2.564 2.581 2.467 2.482 616,437 -0.09(-3.40%)
Jul 23, 2008 2.583 2.605 2.524 2.569 667,596 -0.01(-0.29%)
Jul 22, 2008 2.353 2.590 2.325 2.577 1,025,209 +0.22(+9.16%)
Jul 21, 2008 2.395 2.457 2.330 2.361 606,198 -0.03(-1.27%)
Jul 18, 2008 2.414 2.467 2.359 2.391 992,062 -0.01(-0.40%)
Jul 17, 2008 2.338 2.400 2.260 2.400 1,083,935 +0.08(+3.35%)
Jul 16, 2008 2.232 2.325 2.125 2.323 1,716,378 +0.21(+10.07%)
Jul 15, 2008 2.287 2.290 2.108 2.110 2,485,539 -0.20(-8.63%)
Jul 14, 2008 2.448 2.450 2.306 2.309 1,120,950 -0.12(-5.07%)
Jul 11, 2008 2.370 2.448 2.298 2.433 1,186,954 +0.08(+3.39%)
Jul 10, 2008 2.304 2.395 2.287 2.353 769,741 +0.06(+2.56%)
Jul 09, 2008 2.399 2.419 2.249 2.294 994,291 -0.10(-4.35%)
Jul 08, 2008 2.228 2.399 2.201 2.399 1,202,189 +0.16(+7.21%)
Jul 07, 2008 2.364 2.371 2.161 2.237 1,618,223 -0.13(-5.30%)
Jul 04, 2008 2.397 2.412 2.334 2.363 841,710 +0.00(+0.00%)
Jul 03, 2008 2.397 2.412 2.334 2.363 841,710 -0.04(-1.50%)
Jul 02, 2008 2.437 2.490 2.385 2.399 1,027,212 -0.05(-1.86%)
Jul 01, 2008 2.480 2.541 2.408 2.444 2,174,986 -0.06(-2.28%)
Jun 30, 2008 2.623 2.630 2.493 2.501 1,847,822 -0.12(-4.63%)
Jun 27, 2008 2.558 2.641 2.543 2.623 3,392,400 +0.05(+2.07%)
Jun 26, 2008 2.640 2.640 2.495 2.569 1,900,657 -0.12(-4.58%)
Jun 25, 2008 2.752 2.774 2.685 2.693 2,000,224 -0.06(-2.21%)
Jun 24, 2008 2.789 2.789 2.733 2.753 1,333,228 +0.02(+0.76%)
Jun 23, 2008 2.784 2.784 2.731 2.733 1,294,389 -0.02(-0.89%)
Jun 20, 2008 2.765 2.805 2.752 2.757 1,645,499 -0.01(-0.48%)
Jun 19, 2008 2.771 2.774 2.752 2.771 738,528 +0.02(+0.62%)
Jun 18, 2008 2.816 2.816 2.752 2.753 855,585 -0.06(-1.96%)
Jun 17, 2008 2.810 2.827 2.778 2.808 1,221,271 -0.00(-0.07%)
Jun 16, 2008 2.791 2.822 2.789 2.810 744,620 +0.01(+0.47%)
Jun 13, 2008 2.769 2.797 2.752 2.797 923,776 +0.04(+1.52%)
Jun 12, 2008 2.772 2.778 2.742 2.755 1,931,991 +0.00(+0.00%)
Jun 11, 2008 2.799 2.799 2.752 2.755 919,971 -0.06(-2.02%)
Jun 10, 2008 2.805 2.824 2.789 2.812 1,085,754 +0.00(+0.00%)
Jun 09, 2008 2.780 2.824 2.780 2.812 1,575,817 +0.02(+0.82%)
Jun 06, 2008 2.808 2.812 2.772 2.789 1,379,112 -0.01(-0.34%)
Jun 05, 2008 2.780 2.808 2.753 2.799 1,355,672 +0.02(+0.89%)
Jun 04, 2008 2.752 2.786 2.752 2.774 1,116,002 +0.01(+0.48%)
Jun 03, 2008 2.774 2.789 2.752 2.761 1,406,778 -0.01(-0.48%)
Jun 02, 2008 2.791 2.801 2.752 2.774 1,279,898 +0.03(+1.11%)
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.