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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 2.736 2.807 2.710 2.778 3,000,802 +0.03(+0.97%)
Oct 30, 2007 2.771 2.805 2.708 2.752 1,190,801 -0.03(-0.96%)
Oct 29, 2007 2.860 2.871 2.771 2.778 840,888 -0.07(-2.53%)
Oct 26, 2007 2.846 2.867 2.767 2.850 1,069,575 +0.02(+0.74%)
Oct 25, 2007 2.846 2.867 2.769 2.829 1,221,197 -0.00(-0.07%)
Oct 24, 2007 2.829 2.864 2.799 2.831 1,232,780 -0.02(-0.67%)
Oct 23, 2007 2.858 2.907 2.822 2.850 1,203,565 -0.00(-0.07%)
Oct 22, 2007 2.827 2.905 2.698 2.852 1,656,292 -0.04(-1.25%)
Oct 19, 2007 3.034 3.034 2.884 2.888 1,416,954 -0.13(-4.22%)
Oct 18, 2007 3.002 3.036 2.979 3.015 1,131,258 -0.00(-0.13%)
Oct 17, 2007 3.059 3.059 2.960 3.019 1,403,242 -0.03(-1.12%)
Oct 16, 2007 3.021 3.055 2.993 3.053 1,434,898 +0.01(+0.37%)
Oct 15, 2007 3.078 3.078 2.991 3.042 1,566,853 -0.04(-1.17%)
Oct 12, 2007 3.038 3.095 3.029 3.078 3,640,691 -0.02(-0.73%)
Oct 11, 2007 3.226 3.258 3.095 3.101 1,887,092 -0.15(-4.67%)
Oct 10, 2007 3.235 3.273 3.163 3.253 1,635,724 -0.00(-0.06%)
Oct 09, 2007 3.160 3.264 3.150 3.254 2,333,975 +0.12(+3.69%)
Oct 08, 2007 3.082 3.158 3.070 3.139 1,039,553 +0.04(+1.22%)
Oct 05, 2007 3.093 3.110 3.044 3.101 1,429,248 +0.01(+0.25%)
Oct 04, 2007 2.894 3.093 2.884 3.093 2,181,552 +0.20(+7.10%)
Oct 03, 2007 2.932 2.987 2.860 2.888 3,327,771 -0.12(-4.04%)
Oct 02, 2007 3.258 3.270 2.879 3.010 3,469,175 -0.25(-7.63%)
Oct 01, 2007 3.249 3.273 3.222 3.258 665,083 +0.03(+0.88%)
Sep 28, 2007 3.249 3.258 3.152 3.230 783,958 +0.03(+0.89%)
Sep 27, 2007 3.235 3.300 3.112 3.201 778,104 +0.00(+0.00%)
Sep 26, 2007 3.179 3.201 3.133 3.201 299,307 +0.05(+1.57%)
Sep 25, 2007 3.201 3.201 3.067 3.152 305,241 -0.05(-1.48%)
Sep 24, 2007 3.254 3.264 3.131 3.199 386,765 -0.06(-1.92%)
Sep 21, 2007 3.264 3.264 3.216 3.262 696,480 +0.05(+1.42%)
Sep 20, 2007 3.273 3.279 3.160 3.216 446,945 -0.06(-1.74%)
Sep 19, 2007 3.279 3.285 3.161 3.273 577,741 +0.00(+0.06%)
Sep 18, 2007 3.122 3.271 3.019 3.271 589,504 +0.20(+6.42%)
Sep 17, 2007 3.251 3.251 3.051 3.074 737,105 -0.20(-6.03%)
Sep 14, 2007 3.197 3.281 3.197 3.271 441,792 +0.04(+1.17%)
Sep 13, 2007 3.213 3.262 3.184 3.234 521,955 +0.03(+0.89%)
Sep 12, 2007 3.177 3.213 3.133 3.205 325,235 +0.02(+0.72%)
Sep 11, 2007 3.127 3.194 3.082 3.182 482,701 +0.08(+2.51%)
Sep 10, 2007 3.057 3.129 3.038 3.104 423,532 +0.06(+1.80%)
Sep 07, 2007 3.051 3.086 3.008 3.049 657,468 -0.09(-2.72%)
Sep 06, 2007 3.084 3.179 3.004 3.135 556,499 +0.09(+2.80%)
Sep 05, 2007 3.150 3.150 3.023 3.049 613,012 -0.12(-3.77%)
Sep 04, 2007 3.207 3.207 3.087 3.169 464,120 -0.01(-0.24%)
Aug 31, 2007 3.179 3.186 3.049 3.177 433,207 +0.05(+1.58%)
Aug 30, 2007 3.055 3.177 3.015 3.127 325,841 +0.06(+1.85%)
Aug 29, 2007 3.074 3.131 2.941 3.070 782,873 +0.05(+1.76%)
Aug 28, 2007 3.015 3.118 2.991 3.017 586,178 -0.02(-0.81%)
Aug 27, 2007 3.207 3.317 3.036 3.042 396,076 -0.14(-4.36%)
Aug 24, 2007 3.169 3.203 3.008 3.180 451,304 +0.03(+0.84%)
Aug 23, 2007 3.199 3.203 3.076 3.154 369,142 +0.01(+0.30%)
Aug 22, 2007 3.065 3.150 2.966 3.144 419,711 +0.12(+4.08%)
Aug 21, 2007 3.021 3.141 2.949 3.021 666,247 +0.01(+0.44%)
Aug 20, 2007 3.082 3.131 2.972 3.008 446,055 -0.10(-3.18%)
Aug 17, 2007 3.228 3.228 3.010 3.106 804,142 +0.12(+3.87%)
Aug 16, 2007 2.922 3.002 2.592 2.991 1,486,431 +0.10(+3.34%)
Aug 15, 2007 2.875 3.077 2.801 2.894 676,218 +0.02(+0.59%)
Aug 14, 2007 3.036 3.099 2.846 2.877 455,872 -0.18(-5.78%)
Aug 13, 2007 3.158 3.226 3.015 3.053 1,098,512 -0.10(-3.07%)
Aug 10, 2007 2.865 3.150 2.803 3.150 1,169,506 +0.25(+8.57%)
Aug 09, 2007 2.903 3.036 2.801 2.901 1,248,563 -0.15(-5.03%)
Aug 08, 2007 2.803 3.216 2.803 3.055 2,003,307 +0.29(+10.43%)
Aug 07, 2007 2.685 2.888 2.634 2.767 1,286,290 +0.08(+2.97%)
Aug 06, 2007 2.753 2.753 2.400 2.687 2,361,567 -0.06(-2.34%)
Aug 03, 2007 2.759 3.032 2.725 2.752 1,206,906 -0.25(-8.23%)
Aug 02, 2007 2.776 3.025 2.752 2.998 1,098,744 +0.17(+6.04%)
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.