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, 2008 2.277 2.387 2.230 2.387 892,790 +0.11(+4.66%)
Oct 30, 2008 2.368 2.368 2.182 2.281 616,224 +0.03(+1.26%)
Oct 29, 2008 2.277 2.296 2.150 2.252 608,556 -0.02(-0.84%)
Oct 28, 2008 2.023 2.277 1.994 2.271 991,602 +0.33(+16.89%)
Oct 27, 2008 2.004 2.044 1.924 1.943 692,280 -0.07(-3.40%)
Oct 24, 2008 1.822 2.061 1.708 2.011 1,165,072 +0.07(+3.41%)
Oct 23, 2008 2.002 2.041 1.882 1.945 909,870 -0.02(-0.97%)
Oct 22, 2008 2.089 2.161 1.951 1.964 1,013,451 -0.20(-9.13%)
Oct 21, 2008 2.288 2.288 2.137 2.161 858,204 -0.17(-7.10%)
Oct 20, 2008 2.317 2.351 2.269 2.326 547,246 +0.04(+1.91%)
Oct 17, 2008 2.315 2.395 2.239 2.283 1,339,971 -0.09(-3.84%)
Oct 16, 2008 2.277 2.374 2.182 2.374 994,121 +0.18(+8.12%)
Oct 15, 2008 2.277 2.277 2.182 2.195 1,213,888 -0.15(-6.39%)
Oct 14, 2008 2.657 2.657 2.277 2.345 2,257,188 +0.02(+0.90%)
Oct 13, 2008 2.114 2.325 2.038 2.325 2,327,636 +0.28(+13.85%)
Oct 10, 2008 1.165 2.087 1.121 2.042 3,744,117 +0.85(+71.07%)
Oct 09, 2008 1.657 1.668 1.087 1.194 3,256,294 -0.46(-27.87%)
Oct 08, 2008 1.751 1.776 1.425 1.655 2,197,037 -0.17(-9.17%)
Oct 07, 2008 2.110 2.139 1.803 1.822 908,142 -0.29(-13.90%)
Oct 06, 2008 2.207 2.228 1.973 2.116 1,994,207 -0.16(-6.93%)
Oct 03, 2008 2.315 2.467 2.273 2.273 809,868 -0.12(-5.07%)
Oct 02, 2008 2.467 2.467 2.374 2.395 554,566 -0.09(-3.52%)
Oct 01, 2008 2.467 2.495 2.251 2.482 568,563 +0.05(+2.11%)
Sep 30, 2008 2.372 2.461 2.317 2.431 1,080,000 +0.13(+5.43%)
Sep 29, 2008 2.469 2.562 2.298 2.306 1,132,351 -0.21(-8.30%)
Sep 26, 2008 2.457 2.562 2.400 2.514 977,826 -0.07(-2.65%)
Sep 25, 2008 2.562 2.615 2.514 2.583 1,475,466 +0.11(+4.61%)
Sep 24, 2008 2.493 2.562 2.431 2.469 1,007,353 +0.01(+0.23%)
Sep 23, 2008 2.438 2.465 2.340 2.463 1,133,273 +0.14(+5.96%)
Sep 22, 2008 2.334 2.438 2.323 2.325 1,341,072 -0.00(-0.08%)
Sep 19, 2008 2.769 2.769 2.251 2.326 5,791,124 -0.11(-4.59%)
Sep 18, 2008 2.287 2.476 2.277 2.438 2,107,954 +0.19(+8.35%)
Sep 17, 2008 2.362 2.372 2.175 2.251 1,675,413 -0.14(-5.87%)
Sep 16, 2008 2.343 2.391 2.188 2.391 1,448,358 +0.02(+0.64%)
Sep 15, 2008 2.391 2.467 2.372 2.376 1,104,173 -0.12(-4.94%)
Sep 12, 2008 2.440 2.518 2.440 2.499 497,050 +0.03(+1.39%)
Sep 11, 2008 2.486 2.486 2.429 2.465 851,880 -0.04(-1.52%)
Sep 10, 2008 2.571 2.571 2.471 2.503 1,080,221 -0.03(-1.27%)
Sep 09, 2008 2.552 2.588 2.510 2.535 967,940 -0.02(-0.96%)
Sep 08, 2008 2.577 2.740 2.533 2.560 695,816 -0.02(-0.59%)
Sep 05, 2008 2.507 2.581 2.448 2.575 739,077 +0.04(+1.72%)
Sep 04, 2008 2.653 2.653 2.522 2.531 672,444 -0.12(-4.37%)
Sep 03, 2008 2.600 2.655 2.569 2.647 549,417 +0.03(+1.31%)
Sep 02, 2008 2.708 2.732 2.569 2.613 862,968 -0.04(-1.64%)
Aug 29, 2008 2.677 2.695 2.613 2.657 533,908 -0.05(-1.69%)
Aug 28, 2008 2.651 2.704 2.634 2.702 474,015 +0.05(+1.71%)
Aug 27, 2008 2.639 2.687 2.634 2.657 535,378 +0.01(+0.36%)
Aug 26, 2008 2.579 2.647 2.558 2.647 348,448 +0.06(+2.35%)
Aug 25, 2008 2.649 2.657 2.577 2.586 628,308 -0.09(-3.20%)
Aug 22, 2008 2.645 2.687 2.613 2.672 628,313 +0.07(+2.55%)
Aug 21, 2008 2.533 2.641 2.533 2.605 708,595 +0.06(+2.39%)
Aug 20, 2008 2.558 2.647 2.499 2.545 729,791 -0.01(-0.22%)
Aug 19, 2008 2.482 2.600 2.469 2.550 650,689 +0.05(+1.82%)
Aug 18, 2008 2.488 2.514 2.476 2.505 746,075 +0.02(+0.61%)
Aug 15, 2008 2.600 2.645 2.486 2.490 809,420 -0.06(-2.24%)
Aug 14, 2008 2.533 2.562 2.512 2.547 412,172 -0.00(-0.15%)
Aug 13, 2008 2.495 2.562 2.467 2.550 329,845 +0.05(+1.90%)
Aug 12, 2008 2.562 2.562 2.486 2.503 443,096 -0.05(-1.93%)
Aug 11, 2008 2.427 2.583 2.419 2.552 517,818 +0.13(+5.24%)
Aug 08, 2008 2.315 2.448 2.302 2.425 621,742 +0.11(+4.67%)
Aug 07, 2008 2.378 2.408 2.315 2.317 973,036 -0.06(-2.55%)
Aug 06, 2008 2.385 2.422 2.326 2.378 1,219,748 -0.00(-0.16%)
Aug 05, 2008 2.380 2.465 2.332 2.381 832,745 +0.05(+2.28%)
Aug 04, 2008 2.469 2.471 2.311 2.328 1,397,677 -0.06(-2.62%)
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.