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

Prospect Capital Corp (NQ: PSEC )

5.310 +0.030 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Sep 28, 2007 2.528 2.536 2.453 2.514 1,007,290 +0.02(+0.89%)
Sep 27, 2007 2.518 2.568 2.422 2.491 999,767 +0.00(+0.00%)
Sep 26, 2007 2.474 2.491 2.438 2.491 384,573 +0.04(+1.57%)
Sep 25, 2007 2.491 2.491 2.387 2.453 392,197 -0.04(-1.48%)
Sep 24, 2007 2.533 2.540 2.437 2.490 496,945 -0.05(-1.92%)
Sep 21, 2007 2.540 2.540 2.503 2.539 894,891 +0.04(+1.42%)
Sep 20, 2007 2.548 2.552 2.459 2.503 574,270 -0.04(-1.74%)
Sep 19, 2007 2.552 2.556 2.460 2.548 742,327 +0.00(+0.06%)
Sep 18, 2007 2.429 2.546 2.350 2.546 757,439 +0.15(+6.42%)
Sep 17, 2007 2.530 2.530 2.374 2.393 947,089 -0.15(-6.03%)
Sep 14, 2007 2.489 2.554 2.489 2.546 567,648 +0.03(+1.17%)
Sep 13, 2007 2.500 2.539 2.478 2.517 670,649 +0.02(+0.89%)
Sep 12, 2007 2.472 2.500 2.438 2.494 417,886 +0.02(+0.72%)
Sep 11, 2007 2.434 2.486 2.398 2.477 620,211 +0.06(+2.51%)
Sep 10, 2007 2.379 2.435 2.364 2.416 544,186 +0.04(+1.80%)
Sep 07, 2007 2.375 2.401 2.341 2.373 844,765 -0.07(-2.72%)
Sep 06, 2007 2.400 2.474 2.338 2.440 715,033 +0.07(+2.80%)
Sep 05, 2007 2.452 2.452 2.353 2.373 787,645 -0.09(-3.77%)
Sep 04, 2007 2.496 2.496 2.403 2.466 596,337 -0.01(-0.24%)
Aug 31, 2007 2.474 2.480 2.373 2.472 556,618 +0.04(+1.58%)
Aug 30, 2007 2.378 2.472 2.347 2.434 418,665 +0.04(+1.85%)
Aug 29, 2007 2.393 2.437 2.289 2.390 1,005,895 +0.04(+1.76%)
Aug 28, 2007 2.347 2.427 2.328 2.348 753,167 -0.02(-0.81%)
Aug 27, 2007 2.496 2.582 2.363 2.367 508,909 -0.11(-4.36%)
Aug 24, 2007 2.466 2.493 2.341 2.475 579,869 +0.02(+0.84%)
Aug 23, 2007 2.490 2.493 2.394 2.455 474,303 +0.01(+0.30%)
Aug 22, 2007 2.385 2.452 2.308 2.447 539,277 +0.10(+4.08%)
Aug 21, 2007 2.351 2.444 2.295 2.351 856,046 +0.01(+0.44%)
Aug 20, 2007 2.398 2.437 2.313 2.341 573,126 -0.08(-3.18%)
Aug 17, 2007 2.512 2.512 2.342 2.418 1,033,223 +0.09(+3.87%)
Aug 16, 2007 2.274 2.336 2.017 2.328 1,909,880 +0.08(+3.34%)
Aug 15, 2007 2.237 2.395 2.180 2.252 868,857 +0.01(+0.59%)
Aug 14, 2007 2.363 2.412 2.215 2.239 585,740 -0.14(-5.78%)
Aug 13, 2007 2.458 2.511 2.347 2.376 1,411,452 -0.08(-3.07%)
Aug 10, 2007 2.230 2.452 2.181 2.452 1,502,671 +0.19(+8.57%)
Aug 09, 2007 2.260 2.363 2.180 2.258 1,604,250 -0.12(-5.03%)
Aug 08, 2007 2.181 2.503 2.181 2.378 2,574,002 +0.22(+10.42%)
Aug 07, 2007 2.090 2.248 2.050 2.153 1,652,724 +0.06(+2.97%)
Aug 06, 2007 2.143 2.143 1.868 2.091 3,034,323 -0.05(-2.34%)
Aug 03, 2007 2.147 2.360 2.121 2.141 1,550,725 -0.19(-8.23%)
Aug 02, 2007 2.161 2.354 2.141 2.333 1,411,750 +0.13(+6.04%)
Aug 01, 2007 2.260 2.294 2.141 2.201 2,418,668 -0.09(-3.99%)
Jul 31, 2007 2.289 2.394 2.289 2.292 1,074,682 +0.00(+0.19%)
Jul 30, 2007 2.384 2.413 2.276 2.288 1,941,934 -0.10(-4.26%)
Jul 27, 2007 2.437 2.458 2.387 2.390 982,041 -0.04(-1.52%)
Jul 26, 2007 2.540 2.610 2.387 2.427 2,101,046 -0.14(-5.57%)
Jul 25, 2007 2.605 2.638 2.533 2.570 1,275,273 -0.04(-1.47%)
Jul 24, 2007 2.710 2.769 2.601 2.608 1,012,538 -0.10(-3.76%)
Jul 23, 2007 2.676 2.777 2.658 2.710 927,846 +0.03(+1.10%)
Jul 20, 2007 2.722 2.722 2.621 2.681 1,130,110 -0.04(-1.36%)
Jul 19, 2007 2.717 2.751 2.666 2.717 1,571,187 +0.04(+1.38%)
Jul 18, 2007 2.698 2.734 2.651 2.681 966,562 -0.03(-1.14%)
Jul 17, 2007 2.725 2.746 2.695 2.712 929,911 -0.02(-0.70%)
Jul 16, 2007 2.731 2.768 2.682 2.731 1,089,009 +0.04(+1.65%)
Jul 13, 2007 2.700 2.707 2.678 2.686 528,884 -0.03(-1.03%)
Jul 12, 2007 2.772 2.777 2.666 2.715 1,458,274 -0.04(-1.61%)
Jul 11, 2007 2.731 2.759 2.676 2.759 996,951 +0.05(+1.85%)
Jul 10, 2007 2.732 2.732 2.675 2.709 1,117,285 +0.03(+0.99%)
Jul 09, 2007 2.703 2.754 2.676 2.682 1,586,239 -0.00(-0.16%)
Jul 06, 2007 2.636 2.689 2.626 2.686 1,489,034 +0.06(+2.31%)
Jul 05, 2007 2.585 2.639 2.585 2.626 1,075,745 +0.04(+1.60%)
Jul 03, 2007 2.598 2.651 2.580 2.585 614,266 -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.