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

Prospect Capital Cp (NQ: PSEC )

5.690 +0.100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2007 3.379 3.383 3.366 3.376 472,108 -0.01(-0.17%)
Jan 30, 2007 3.385 3.391 3.358 3.381 306,850 +0.01(+0.28%)
Jan 29, 2007 3.391 3.391 3.360 3.372 448,420 -0.01(-0.40%)
Jan 26, 2007 3.381 3.389 3.356 3.385 688,364 +0.00(+0.11%)
Jan 25, 2007 3.402 3.402 3.368 3.381 423,096 -0.01(-0.23%)
Jan 24, 2007 3.404 3.404 3.383 3.389 680,533 -0.00(-0.06%)
Jan 23, 2007 3.395 3.404 3.358 3.391 1,178,789 +0.02(+0.45%)
Jan 22, 2007 3.400 3.400 3.362 3.376 581,467 -0.00(-0.06%)
Jan 19, 2007 3.358 3.391 3.312 3.377 734,774 +0.05(+1.38%)
Jan 18, 2007 3.374 3.376 3.312 3.331 474,955 -0.04(-1.25%)
Jan 17, 2007 3.370 3.376 3.337 3.374 537,664 +0.02(+0.57%)
Jan 16, 2007 3.366 3.366 3.339 3.354 459,203 +0.02(+0.52%)
Jan 12, 2007 3.356 3.360 3.328 3.337 404,273 -0.01(-0.34%)
Jan 11, 2007 3.331 3.354 3.299 3.349 633,888 +0.02(+0.58%)
Jan 10, 2007 3.299 3.329 3.299 3.329 421,182 +0.02(+0.70%)
Jan 09, 2007 3.305 3.321 3.262 3.306 503,157 -0.01(-0.20%)
Jan 08, 2007 3.326 3.326 3.251 3.313 485,654 -0.00(-0.14%)
Jan 05, 2007 3.356 3.356 3.289 3.318 581,722 -0.03(-0.80%)
Jan 04, 2007 3.328 3.353 3.326 3.345 614,273 +0.02(+0.46%)
Jan 03, 2007 3.316 3.341 3.299 3.329 1,132,849 +0.04(+1.34%)
Dec 29, 2006 3.331 3.331 3.278 3.285 576,472 -0.03(-1.04%)
Dec 28, 2006 3.331 3.333 3.316 3.320 537,038 -0.01(-0.29%)
Dec 27, 2006 3.362 3.364 3.297 3.329 983,332 -0.06(-1.81%)
Dec 26, 2006 3.431 3.431 3.356 3.391 998,484 +0.01(+0.17%)
Dec 22, 2006 3.395 3.395 3.381 3.385 508,825 +0.00(+0.11%)
Dec 21, 2006 3.412 3.412 3.381 3.381 791,033 -0.03(-0.79%)
Dec 20, 2006 3.397 3.408 3.387 3.408 1,588,642 +0.02(+0.68%)
Dec 19, 2006 3.404 3.408 3.379 3.385 1,722,543 +0.00(+0.11%)
Dec 18, 2006 3.416 3.423 3.376 3.381 1,432,091 -0.01(-0.40%)
Dec 15, 2006 3.374 3.404 3.358 3.395 5,059,175 -0.14(-3.96%)
Dec 14, 2006 3.504 3.542 3.452 3.535 595,920 +0.01(+0.16%)
Dec 13, 2006 3.504 3.529 3.469 3.529 571,628 +0.00(+0.05%)
Dec 12, 2006 3.615 3.619 3.354 3.527 1,271,682 -0.08(-2.13%)
Dec 11, 2006 3.598 3.638 3.567 3.604 638,737 +0.01(+0.27%)
Dec 08, 2006 3.575 3.634 3.537 3.594 633,789 +0.03(+0.92%)
Dec 07, 2006 3.546 3.585 3.504 3.562 628,236 +0.02(+0.54%)
Dec 06, 2006 3.471 3.556 3.471 3.542 832,339 +0.07(+2.10%)
Dec 05, 2006 3.494 3.494 3.450 3.469 775,376 +0.02(+0.67%)
Dec 04, 2006 3.422 3.452 3.422 3.446 627,803 +0.03(+1.01%)
Dec 01, 2006 3.356 3.412 3.328 3.412 714,716 +0.03(+0.79%)
Nov 30, 2006 3.339 3.395 3.282 3.385 634,024 +0.05(+1.50%)
Nov 29, 2006 3.260 3.337 3.259 3.335 990,433 +0.08(+2.47%)
Nov 28, 2006 3.241 3.257 3.226 3.255 719,294 +0.01(+0.41%)
Nov 27, 2006 3.241 3.259 3.232 3.241 441,225 -0.01(-0.30%)
Nov 24, 2006 3.247 3.260 3.241 3.251 159,408 -0.01(-0.23%)
Nov 22, 2006 3.260 3.280 3.255 3.259 483,766 -0.00(-0.06%)
Nov 21, 2006 3.251 3.266 3.251 3.260 474,423 +0.00(+0.11%)
Nov 20, 2006 3.262 3.287 3.249 3.257 361,607 -0.01(-0.16%)
Nov 17, 2006 3.239 3.262 3.232 3.262 522,965 +0.00(+0.06%)
Nov 16, 2006 3.243 3.268 3.239 3.260 644,593 +0.03(+0.83%)
Nov 15, 2006 3.280 3.297 3.224 3.234 620,556 -0.02(-0.53%)
Nov 14, 2006 3.272 3.283 3.212 3.251 747,079 -0.02(-0.76%)
Nov 13, 2006 3.310 3.318 3.276 3.276 624,894 -0.03(-0.99%)
Nov 10, 2006 3.308 3.322 3.301 3.308 735,056 +0.01(+0.35%)
Nov 09, 2006 3.280 3.326 3.280 3.297 279,372 -0.02(-0.46%)
Nov 08, 2006 3.289 3.314 3.251 3.312 335,464 +0.02(+0.70%)
Nov 07, 2006 3.341 3.341 3.287 3.289 222,966 -0.03(-0.87%)
Nov 06, 2006 3.337 3.347 3.310 3.318 327,998 -0.02(-0.46%)
Nov 03, 2006 3.326 3.351 3.314 3.333 395,754 +0.03(+0.87%)
Nov 02, 2006 3.287 3.343 3.287 3.305 786,701 +0.02(+0.53%)
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.