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 UNCHANGED
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, 2008 2.720 2.819 2.685 2.777 753,020 +0.02(+0.63%)
Jan 30, 2008 2.769 2.877 2.760 2.760 775,143 -0.02(-0.62%)
Jan 29, 2008 2.783 2.810 2.771 2.777 653,695 +0.00(+0.07%)
Jan 28, 2008 2.683 2.781 2.647 2.775 676,345 +0.09(+3.43%)
Jan 25, 2008 2.729 2.750 2.658 2.683 967,129 -0.01(-0.29%)
Jan 24, 2008 2.756 2.764 2.660 2.691 815,882 -0.04(-1.41%)
Jan 23, 2008 2.545 2.762 2.545 2.729 1,270,438 +0.12(+4.40%)
Jan 22, 2008 2.524 2.741 2.420 2.614 1,101,405 -0.04(-1.37%)
Jan 21, 2008 2.637 2.708 2.589 2.650 1,189,738 +0.00(+0.00%)
Jan 18, 2008 2.637 2.708 2.589 2.650 1,189,738 +0.00(+0.07%)
Jan 17, 2008 2.731 2.739 2.647 2.649 829,063 -0.08(-2.95%)
Jan 16, 2008 2.637 2.781 2.637 2.729 667,940 +0.07(+2.52%)
Jan 15, 2008 2.685 2.781 2.662 2.662 703,824 -0.09(-3.14%)
Jan 14, 2008 2.696 2.750 2.649 2.748 832,041 +0.05(+1.92%)
Jan 11, 2008 2.654 2.733 2.654 2.696 887,853 -0.00(-0.14%)
Jan 10, 2008 2.570 2.752 2.545 2.700 809,103 +0.07(+2.77%)
Jan 09, 2008 2.606 2.629 2.493 2.627 1,060,348 +0.03(+1.11%)
Jan 08, 2008 2.670 2.766 2.599 2.599 1,284,078 -0.10(-3.56%)
Jan 07, 2008 2.652 2.704 2.532 2.695 1,306,301 +0.09(+3.61%)
Jan 04, 2008 2.650 2.675 2.562 2.601 1,191,036 -0.08(-3.00%)
Jan 03, 2008 2.681 2.728 2.637 2.681 1,259,603 +0.04(+1.67%)
Jan 02, 2008 2.539 2.677 2.459 2.637 957,572 +0.13(+5.36%)
Jan 01, 2008 2.453 2.522 2.407 2.503 1,561,529 +0.00(+0.00%)
Dec 31, 2007 2.453 2.522 2.407 2.503 1,561,529 +0.03(+1.16%)
Dec 28, 2007 2.601 2.662 2.457 2.474 2,000,907 -0.07(-2.93%)
Dec 27, 2007 2.691 2.721 2.549 2.549 1,050,838 -0.13(-4.73%)
Dec 26, 2007 2.850 2.850 2.637 2.675 1,490,085 -0.23(-7.80%)
Dec 24, 2007 2.813 2.902 2.781 2.902 1,156,565 +0.13(+4.63%)
Dec 21, 2007 2.743 2.779 2.695 2.773 1,936,746 +0.12(+4.71%)
Dec 20, 2007 2.641 2.746 2.563 2.649 1,623,693 -0.04(-1.36%)
Dec 19, 2007 2.624 2.741 2.595 2.685 2,370,305 +0.06(+2.34%)
Dec 18, 2007 2.186 2.637 2.169 2.624 5,328,565 +0.47(+21.93%)
Dec 17, 2007 2.374 2.378 2.146 2.152 2,184,550 -0.25(-10.53%)
Dec 14, 2007 2.470 2.487 2.397 2.405 1,169,387 -0.07(-2.72%)
Dec 13, 2007 2.509 2.533 2.461 2.472 698,500 -0.06(-2.27%)
Dec 12, 2007 2.679 2.695 2.507 2.530 751,070 -0.07(-2.75%)
Dec 11, 2007 2.666 2.704 2.591 2.601 1,010,673 -0.05(-1.72%)
Dec 10, 2007 2.647 2.679 2.618 2.647 640,566 +0.01(+0.44%)
Dec 07, 2007 2.702 2.702 2.614 2.635 620,580 -0.07(-2.41%)
Dec 06, 2007 2.618 2.700 2.581 2.700 762,004 +0.08(+3.07%)
Dec 05, 2007 2.721 2.723 2.587 2.620 692,014 -0.05(-2.01%)
Dec 04, 2007 2.685 2.723 2.649 2.673 589,655 -0.01(-0.43%)
Dec 03, 2007 2.708 2.750 2.685 2.685 552,451 -0.00(-0.14%)
Nov 30, 2007 2.769 2.781 2.689 2.689 710,316 -0.03(-1.27%)
Nov 29, 2007 2.760 2.787 2.710 2.723 611,757 -0.03(-0.98%)
Nov 28, 2007 2.775 2.812 2.689 2.750 1,193,351 +0.09(+3.24%)
Nov 27, 2007 2.583 2.666 2.516 2.664 1,394,644 +0.09(+3.66%)
Nov 26, 2007 2.781 2.781 2.562 2.570 900,998 -0.19(-7.01%)
Nov 23, 2007 2.677 2.768 2.656 2.764 316,870 +0.12(+4.34%)
Nov 21, 2007 2.739 2.756 2.601 2.649 784,425 -0.09(-3.36%)
Nov 20, 2007 2.691 2.775 2.647 2.741 1,052,725 +0.04(+1.64%)
Nov 19, 2007 2.760 2.802 2.616 2.696 1,076,095 -0.09(-3.17%)
Nov 16, 2007 2.601 2.794 2.601 2.785 1,389,733 +0.20(+7.56%)
Nov 15, 2007 2.750 2.752 2.535 2.589 1,164,434 -0.18(-6.57%)
Nov 14, 2007 2.750 2.810 2.731 2.771 940,042 +0.03(+1.05%)
Nov 13, 2007 2.683 2.743 2.679 2.743 1,187,392 +0.12(+4.76%)
Nov 12, 2007 2.647 2.735 2.580 2.618 794,373 -0.06(-2.29%)
Nov 09, 2007 2.541 2.693 2.445 2.679 1,499,809 +0.13(+5.04%)
Nov 08, 2007 2.620 2.670 2.470 2.551 1,499,924 -0.05(-1.99%)
Nov 07, 2007 2.704 2.750 2.581 2.603 1,197,012 -0.19(-6.80%)
Nov 06, 2007 2.683 2.800 2.639 2.792 1,012,268 +0.11(+4.00%)
Nov 05, 2007 2.675 2.685 2.603 2.685 1,276,090 -0.01(-0.21%)
Nov 02, 2007 2.725 2.785 2.639 2.691 1,258,023 -0.06(-2.09%)
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.