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

Prospect Capital Cp (NQ: PSEC )

5.590 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2008 2.622 2.630 2.493 2.501 1,847,877 -0.12(-4.63%)
Jun 27, 2008 2.558 2.641 2.543 2.622 3,392,501 +0.05(+2.07%)
Jun 26, 2008 2.639 2.639 2.495 2.569 1,900,713 -0.12(-4.58%)
Jun 25, 2008 2.751 2.774 2.685 2.693 2,000,284 -0.06(-2.21%)
Jun 24, 2008 2.789 2.789 2.732 2.753 1,333,268 +0.02(+0.76%)
Jun 23, 2008 2.784 2.784 2.731 2.732 1,294,428 -0.02(-0.89%)
Jun 20, 2008 2.765 2.805 2.751 2.757 1,645,548 -0.01(-0.48%)
Jun 19, 2008 2.770 2.774 2.751 2.770 738,550 +0.02(+0.62%)
Jun 18, 2008 2.816 2.816 2.751 2.753 855,611 -0.06(-1.96%)
Jun 17, 2008 2.810 2.827 2.778 2.808 1,221,308 -0.00(-0.07%)
Jun 16, 2008 2.791 2.822 2.789 2.810 744,642 +0.01(+0.47%)
Jun 13, 2008 2.769 2.797 2.751 2.797 923,804 +0.04(+1.52%)
Jun 12, 2008 2.772 2.778 2.742 2.755 1,932,049 +0.00(+0.00%)
Jun 11, 2008 2.799 2.799 2.751 2.755 919,999 -0.06(-2.02%)
Jun 10, 2008 2.805 2.824 2.789 2.812 1,085,786 +0.00(+0.00%)
Jun 09, 2008 2.780 2.824 2.780 2.812 1,575,864 +0.02(+0.82%)
Jun 06, 2008 2.808 2.812 2.772 2.789 1,379,153 -0.01(-0.34%)
Jun 05, 2008 2.780 2.808 2.753 2.799 1,355,712 +0.02(+0.89%)
Jun 04, 2008 2.751 2.786 2.751 2.774 1,116,035 +0.01(+0.48%)
Jun 03, 2008 2.774 2.789 2.751 2.761 1,406,820 -0.01(-0.48%)
Jun 02, 2008 2.791 2.801 2.751 2.774 1,279,936 +0.03(+1.11%)
May 30, 2008 2.789 2.795 2.744 2.744 1,745,466 -0.04(-1.43%)
May 29, 2008 2.757 2.793 2.757 2.784 2,574,839 +0.03(+1.17%)
May 28, 2008 2.808 2.824 2.725 2.751 9,844,276 -0.27(-8.92%)
May 27, 2008 3.027 3.070 2.991 3.021 483,269 -0.01(-0.19%)
May 26, 2008 3.038 3.053 2.981 3.027 482,425 +0.00(+0.00%)
May 23, 2008 3.038 3.053 2.981 3.027 482,425 -0.03(-1.05%)
May 22, 2008 3.055 3.070 3.017 3.059 551,746 +0.02(+0.69%)
May 21, 2008 3.036 3.074 2.994 3.038 835,084 +0.00(+0.13%)
May 20, 2008 2.989 3.066 2.941 3.034 963,392 +0.04(+1.46%)
May 19, 2008 2.958 3.072 2.941 2.991 1,460,263 +0.04(+1.29%)
May 16, 2008 2.945 3.013 2.894 2.953 1,355,791 +0.03(+1.17%)
May 15, 2008 2.865 2.937 2.865 2.918 806,996 +0.06(+1.99%)
May 14, 2008 2.816 2.907 2.816 2.862 1,493,453 +0.05(+1.62%)
May 13, 2008 2.858 2.913 2.784 2.816 757,500 -0.03(-1.07%)
May 12, 2008 2.742 2.860 2.738 2.846 957,394 +0.11(+4.17%)
May 09, 2008 2.715 2.759 2.679 2.732 590,359 -0.01(-0.28%)
May 08, 2008 2.788 2.789 2.695 2.740 1,073,486 -0.03(-1.10%)
May 07, 2008 2.865 2.909 2.746 2.770 1,022,974 -0.10(-3.38%)
May 06, 2008 2.901 2.918 2.854 2.867 656,734 -0.04(-1.37%)
May 05, 2008 2.892 2.920 2.856 2.907 599,408 +0.02(+0.59%)
May 02, 2008 2.894 2.926 2.856 2.890 850,146 -0.01(-0.46%)
May 01, 2008 2.820 2.915 2.808 2.903 735,799 +0.09(+3.10%)
Apr 30, 2008 2.882 2.953 2.810 2.816 1,256,153 -0.05(-1.72%)
Apr 29, 2008 2.903 2.903 2.827 2.865 497,424 -0.04(-1.37%)
Apr 28, 2008 2.860 2.922 2.852 2.905 291,422 +0.02(+0.66%)
Apr 25, 2008 2.871 2.901 2.829 2.886 631,913 +0.02(+0.73%)
Apr 24, 2008 2.846 2.894 2.774 2.865 624,308 +0.02(+0.60%)
Apr 23, 2008 2.788 2.852 2.704 2.848 818,263 +0.10(+3.52%)
Apr 22, 2008 2.767 2.795 2.740 2.751 580,952 -0.07(-2.62%)
Apr 21, 2008 2.858 2.884 2.808 2.825 386,950 -0.03(-1.06%)
Apr 18, 2008 2.854 2.884 2.839 2.856 515,305 +0.06(+1.96%)
Apr 17, 2008 2.827 2.865 2.799 2.801 354,092 -0.03(-1.01%)
Apr 16, 2008 2.894 2.894 2.767 2.829 761,384 +0.10(+3.54%)
Apr 15, 2008 2.664 2.776 2.657 2.732 666,652 +0.05(+1.77%)
Apr 14, 2008 2.835 2.846 2.664 2.685 1,564,539 -0.16(-5.73%)
Apr 11, 2008 2.837 2.909 2.805 2.848 748,051 -0.02(-0.53%)
Apr 10, 2008 2.837 2.879 2.831 2.863 419,624 +0.02(+0.60%)
Apr 09, 2008 2.896 2.911 2.837 2.846 804,656 -0.06(-1.96%)
Apr 08, 2008 2.867 2.911 2.856 2.903 463,996 +0.02(+0.66%)
Apr 07, 2008 2.869 2.903 2.865 2.884 641,557 +0.01(+0.40%)
Apr 04, 2008 2.888 2.888 2.858 2.873 425,078 -0.02(-0.53%)
Apr 03, 2008 2.858 2.905 2.858 2.888 566,149 +0.03(+1.00%)
Apr 02, 2008 2.899 2.905 2.856 2.860 391,740 -0.05(-1.63%)
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.