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

Prospect Capital Corp (NQ: PSEC )

5.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 29, 2008 2.084 2.097 2.034 2.068 686,005 -0.04(-1.69%)
Aug 28, 2008 2.063 2.104 2.050 2.103 609,050 +0.04(+1.71%)
Aug 27, 2008 2.054 2.091 2.050 2.068 687,894 +0.01(+0.36%)
Aug 26, 2008 2.007 2.060 1.991 2.060 447,712 +0.05(+2.35%)
Aug 25, 2008 2.062 2.068 2.006 2.013 807,298 -0.07(-3.20%)
Aug 22, 2008 2.059 2.091 2.034 2.079 807,305 +0.05(+2.55%)
Aug 21, 2008 1.972 2.056 1.971 2.028 910,458 +0.05(+2.39%)
Aug 20, 2008 1.991 2.060 1.945 1.980 937,691 -0.00(-0.22%)
Aug 19, 2008 1.932 2.023 1.921 1.985 836,055 +0.04(+1.82%)
Aug 18, 2008 1.936 1.957 1.927 1.949 958,614 +0.01(+0.61%)
Aug 15, 2008 2.023 2.059 1.935 1.938 1,040,005 -0.04(-2.24%)
Aug 14, 2008 1.972 1.994 1.955 1.982 529,590 -0.00(-0.15%)
Aug 13, 2008 1.942 1.994 1.920 1.985 423,810 +0.04(+1.90%)
Aug 12, 2008 1.994 1.994 1.935 1.948 569,324 -0.04(-1.93%)
Aug 11, 2008 1.889 2.010 1.883 1.986 665,333 +0.10(+5.24%)
Aug 08, 2008 1.802 1.905 1.791 1.887 798,861 +0.08(+4.67%)
Aug 07, 2008 1.850 1.874 1.802 1.803 1,250,231 -0.05(-2.55%)
Aug 06, 2008 1.856 1.885 1.811 1.850 1,567,225 -0.00(-0.16%)
Aug 05, 2008 1.852 1.918 1.815 1.853 1,069,974 +0.04(+2.28%)
Aug 04, 2008 1.921 1.923 1.799 1.812 1,795,842 -0.05(-2.62%)
Aug 01, 2008 1.957 1.957 1.809 1.861 1,705,121 -0.09(-4.55%)
Jul 31, 2008 1.932 1.977 1.921 1.949 928,198 -0.02(-0.83%)
Jul 30, 2008 1.949 1.967 1.910 1.966 752,336 +0.02(+1.06%)
Jul 29, 2008 1.865 1.957 1.858 1.945 892,514 +0.08(+4.52%)
Jul 28, 2008 1.893 1.899 1.833 1.861 810,778 -0.04(-1.87%)
Jul 25, 2008 1.945 1.975 1.883 1.896 807,007 -0.04(-1.84%)
Jul 24, 2008 1.995 2.009 1.920 1.932 792,070 -0.07(-3.40%)
Jul 23, 2008 2.010 2.028 1.964 2.000 857,805 -0.01(-0.29%)
Jul 22, 2008 1.831 2.016 1.809 2.006 1,317,306 +0.17(+9.16%)
Jul 21, 2008 1.864 1.913 1.814 1.837 778,913 -0.02(-1.27%)
Jul 18, 2008 1.879 1.920 1.836 1.861 1,274,715 -0.01(-0.40%)
Jul 17, 2008 1.819 1.868 1.759 1.868 1,392,765 +0.06(+3.35%)
Jul 16, 2008 1.737 1.809 1.654 1.808 2,205,399 +0.17(+10.07%)
Jul 15, 2008 1.780 1.783 1.641 1.642 3,193,706 -0.16(-8.63%)
Jul 14, 2008 1.905 1.907 1.794 1.797 1,440,326 -0.10(-5.07%)
Jul 11, 2008 1.845 1.905 1.788 1.893 1,525,135 +0.06(+3.39%)
Jul 10, 2008 1.793 1.864 1.780 1.831 989,051 +0.05(+2.56%)
Jul 09, 2008 1.867 1.883 1.750 1.786 1,277,580 -0.08(-4.35%)
Jul 08, 2008 1.734 1.867 1.713 1.867 1,544,711 +0.13(+7.21%)
Jul 07, 2008 1.840 1.845 1.682 1.741 2,079,278 -0.10(-5.30%)
Jul 04, 2008 1.865 1.877 1.817 1.839 1,081,526 +0.00(+0.00%)
Jul 03, 2008 1.865 1.877 1.817 1.839 1,081,526 -0.03(-1.50%)
Jul 02, 2008 1.896 1.938 1.856 1.867 1,319,879 -0.04(-1.86%)
Jul 01, 2008 1.930 1.977 1.874 1.902 2,794,671 -0.04(-2.28%)
Jun 30, 2008 2.041 2.047 1.941 1.946 2,374,294 -0.09(-4.63%)
Jun 27, 2008 1.991 2.056 1.979 2.041 4,358,945 +0.04(+2.07%)
Jun 26, 2008 2.054 2.054 1.942 2.000 2,442,182 -0.10(-4.58%)
Jun 25, 2008 2.141 2.159 2.090 2.096 2,570,117 -0.05(-2.21%)
Jun 24, 2008 2.171 2.171 2.127 2.143 1,713,084 +0.02(+0.76%)
Jun 23, 2008 2.167 2.167 2.125 2.127 1,663,180 -0.02(-0.89%)
Jun 20, 2008 2.152 2.183 2.141 2.146 2,114,326 -0.01(-0.48%)
Jun 19, 2008 2.156 2.159 2.141 2.156 948,945 +0.01(+0.62%)
Jun 18, 2008 2.192 2.192 2.141 2.143 1,099,354 -0.04(-1.96%)
Jun 17, 2008 2.187 2.200 2.162 2.186 1,569,229 -0.00(-0.07%)
Jun 16, 2008 2.172 2.196 2.171 2.187 956,773 +0.01(+0.47%)
Jun 13, 2008 2.155 2.177 2.141 2.177 1,186,974 +0.03(+1.52%)
Jun 12, 2008 2.158 2.162 2.134 2.144 2,482,443 +0.00(+0.00%)
Jun 11, 2008 2.178 2.178 2.141 2.144 1,182,085 -0.04(-2.02%)
Jun 10, 2008 2.183 2.198 2.171 2.189 1,395,101 +0.00(+0.00%)
Jun 09, 2008 2.164 2.198 2.164 2.189 2,024,790 +0.02(+0.82%)
Jun 06, 2008 2.186 2.189 2.158 2.171 1,772,041 -0.01(-0.34%)
Jun 05, 2008 2.164 2.186 2.143 2.178 1,741,923 +0.02(+0.89%)
Jun 04, 2008 2.141 2.168 2.141 2.159 1,433,968 +0.01(+0.48%)
Jun 03, 2008 2.159 2.171 2.141 2.149 1,807,590 -0.01(-0.48%)
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.