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

Prospect Capital Cp (NQ: PSEC )

5.680 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2005 2.090 2.091 2.071 2.081 122,075 +0.02(+0.84%)
Jan 28, 2005 2.102 2.104 2.062 2.064 211,183 -0.02(-1.10%)
Jan 27, 2005 2.100 2.112 2.087 2.087 165,545 -0.01(-0.28%)
Jan 26, 2005 2.091 2.127 2.087 2.092 235,699 +0.00(+0.09%)
Jan 25, 2005 2.129 2.129 2.089 2.091 170,451 -0.01(-0.68%)
Jan 24, 2005 2.102 2.129 2.091 2.105 312,658 +0.02(+0.78%)
Jan 21, 2005 2.108 2.127 2.071 2.089 101,047 +0.01(+0.65%)
Jan 20, 2005 2.119 2.135 2.075 2.075 193,731 -0.07(-3.39%)
Jan 19, 2005 2.167 2.202 2.148 2.148 117,435 -0.03(-1.49%)
Jan 18, 2005 2.091 2.192 2.043 2.181 311,740 +0.13(+6.56%)
Jan 14, 2005 2.079 2.079 2.033 2.046 174,236 +0.01(+0.57%)
Jan 13, 2005 2.129 2.129 2.025 2.035 313,492 -0.01(-0.66%)
Jan 12, 2005 2.115 2.115 2.043 2.048 384,966 -0.04(-2.02%)
Jan 11, 2005 2.202 2.202 2.071 2.091 1,103,916 -0.08(-3.54%)
Jan 10, 2005 2.206 2.206 2.062 2.167 1,441,529 -0.05(-2.08%)
Jan 07, 2005 2.213 2.234 2.208 2.213 227,091 +0.03(+1.32%)
Jan 06, 2005 2.238 2.238 2.119 2.184 301,886 -0.05(-2.32%)
Jan 05, 2005 2.246 2.282 2.227 2.236 120,490 -0.03(-1.19%)
Jan 04, 2005 2.292 2.319 2.263 2.263 159,783 -0.04(-1.58%)
Jan 03, 2005 2.365 2.365 2.300 2.300 90,723 -0.00(-0.08%)
Dec 31, 2004 2.321 2.336 2.290 2.301 916,102 -0.02(-0.91%)
Dec 30, 2004 2.378 2.378 2.301 2.323 347,253 +0.00(+0.08%)
Dec 29, 2004 2.397 2.397 2.321 2.321 474,475 -0.01(-0.33%)
Dec 28, 2004 2.340 2.369 2.328 2.328 792,008 -0.01(-0.41%)
Dec 27, 2004 2.442 2.445 2.254 2.338 294,591 -0.00(-0.08%)
Dec 23, 2004 2.311 2.403 2.303 2.340 310,233 +0.04(+1.67%)
Dec 22, 2004 2.265 2.349 2.265 2.301 691,899 +0.04(+1.69%)
Dec 21, 2004 2.231 2.282 2.215 2.263 325,354 +0.03(+1.46%)
Dec 20, 2004 2.288 2.397 2.215 2.231 455,704 -0.06(-2.68%)
Dec 17, 2004 2.330 2.349 2.275 2.292 498,459 -0.07(-2.85%)
Dec 16, 2004 2.399 2.407 2.328 2.359 425,463 -0.05(-1.99%)
Dec 15, 2004 2.447 2.493 2.399 2.407 352,988 -0.07(-3.01%)
Dec 14, 2004 2.445 2.484 2.417 2.482 311,798 +0.01(+0.47%)
Dec 13, 2004 2.455 2.491 2.426 2.470 266,436 -0.00(-0.07%)
Dec 10, 2004 2.566 2.616 2.445 2.472 313,883 -0.07(-2.72%)
Dec 09, 2004 2.503 2.580 2.417 2.541 942,172 +0.03(+1.38%)
Dec 08, 2004 2.710 2.710 2.476 2.507 939,565 -0.18(-6.78%)
Dec 07, 2004 2.695 2.723 2.666 2.689 200,218 -0.00(-0.14%)
Dec 06, 2004 2.706 2.714 2.687 2.693 216,903 -0.01(-0.43%)
Dec 03, 2004 2.723 2.729 2.691 2.704 166,327 +0.01(+0.28%)
Dec 02, 2004 2.740 2.781 2.693 2.697 131,393 -0.04(-1.61%)
Dec 01, 2004 2.704 2.743 2.687 2.741 459,354 +0.04(+1.35%)
Nov 30, 2004 2.702 2.704 2.689 2.704 122,007 +0.00(+0.00%)
Nov 29, 2004 2.723 2.731 2.704 2.704 111,058 +0.00(+0.00%)
Nov 26, 2004 2.741 2.741 2.704 2.704 62,568 -0.03(-0.98%)
Nov 24, 2004 2.685 2.733 2.685 2.731 86,031 +0.02(+0.64%)
Nov 23, 2004 2.714 2.742 2.687 2.714 147,035 +0.00(+0.14%)
Nov 22, 2004 2.733 2.762 2.691 2.710 483,860 -0.02(-0.84%)
Nov 19, 2004 2.733 2.752 2.720 2.733 230,459 +0.00(+0.00%)
Nov 18, 2004 2.746 2.752 2.733 2.733 31,284 -0.01(-0.49%)
Nov 17, 2004 2.695 2.762 2.695 2.746 135,564 +0.01(+0.28%)
Nov 16, 2004 2.733 2.756 2.714 2.739 156,420 +0.02(+0.56%)
Nov 15, 2004 2.723 2.762 2.723 2.723 191,875 +0.01(+0.35%)
Nov 12, 2004 2.685 2.723 2.685 2.714 81,338 +0.01(+0.28%)
Nov 11, 2004 2.704 2.722 2.704 2.706 40,147 -0.01(-0.28%)
Nov 10, 2004 2.714 2.729 2.714 2.714 40,147 +0.00(+0.00%)
Nov 09, 2004 2.723 2.752 2.714 2.714 53,182 -0.02(-0.84%)
Nov 08, 2004 2.723 2.737 2.723 2.737 1,042 +0.01(+0.49%)
Nov 05, 2004 2.704 2.723 2.685 2.723 79,253 +0.01(+0.35%)
Nov 04, 2004 2.723 2.739 2.714 2.714 66,218 -0.00(-0.07%)
Nov 03, 2004 2.714 2.750 2.704 2.716 66,739 +0.03(+1.00%)
Nov 02, 2004 2.697 2.739 2.685 2.689 127,743 -0.02(-0.92%)
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.