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 (%)
Oct 31, 2007 2.766 2.837 2.739 2.808 2,969,048 +0.03(+0.97%)
Oct 30, 2007 2.800 2.835 2.737 2.781 1,178,200 -0.03(-0.96%)
Oct 29, 2007 2.890 2.902 2.800 2.808 831,990 -0.07(-2.53%)
Oct 26, 2007 2.877 2.898 2.796 2.881 1,058,257 +0.02(+0.74%)
Oct 25, 2007 2.877 2.898 2.798 2.860 1,208,275 -0.00(-0.07%)
Oct 24, 2007 2.860 2.894 2.829 2.862 1,219,735 -0.02(-0.67%)
Oct 23, 2007 2.888 2.938 2.852 2.881 1,190,829 -0.00(-0.07%)
Oct 22, 2007 2.858 2.936 2.727 2.883 1,638,765 -0.04(-1.25%)
Oct 19, 2007 3.067 3.067 2.915 2.919 1,401,960 -0.13(-4.22%)
Oct 18, 2007 3.034 3.069 3.011 3.048 1,119,287 -0.00(-0.13%)
Oct 17, 2007 3.092 3.092 2.992 3.051 1,388,393 -0.03(-1.12%)
Oct 16, 2007 3.053 3.088 3.025 3.086 1,419,713 +0.01(+0.37%)
Oct 15, 2007 3.111 3.111 3.023 3.074 1,550,272 -0.04(-1.17%)
Oct 12, 2007 3.071 3.128 3.061 3.111 3,602,165 -0.02(-0.73%)
Oct 11, 2007 3.260 3.293 3.128 3.134 1,867,123 -0.15(-4.67%)
Oct 10, 2007 3.270 3.308 3.197 3.287 1,618,414 -0.00(-0.06%)
Oct 09, 2007 3.193 3.299 3.184 3.289 2,309,277 +0.12(+3.69%)
Oct 08, 2007 3.115 3.191 3.103 3.172 1,028,553 +0.04(+1.22%)
Oct 05, 2007 3.126 3.143 3.076 3.134 1,414,124 +0.01(+0.25%)
Oct 04, 2007 2.925 3.126 2.915 3.126 2,158,466 +0.21(+7.10%)
Oct 03, 2007 2.963 3.019 2.890 2.919 3,292,557 -0.12(-4.04%)
Oct 02, 2007 3.293 3.305 2.909 3.042 3,432,464 -0.25(-7.63%)
Oct 01, 2007 3.283 3.308 3.257 3.293 658,045 +0.03(+0.88%)
Sep 28, 2007 3.283 3.293 3.186 3.264 775,663 +0.03(+0.89%)
Sep 27, 2007 3.270 3.335 3.145 3.236 769,870 +0.00(+0.00%)
Sep 26, 2007 3.212 3.236 3.166 3.236 296,140 +0.05(+1.57%)
Sep 25, 2007 3.236 3.236 3.099 3.186 302,011 -0.05(-1.48%)
Sep 24, 2007 3.289 3.299 3.165 3.234 382,672 -0.06(-1.92%)
Sep 21, 2007 3.299 3.299 3.251 3.297 689,110 +0.05(+1.42%)
Sep 20, 2007 3.308 3.314 3.193 3.251 442,216 -0.06(-1.74%)
Sep 19, 2007 3.314 3.320 3.195 3.308 571,628 +0.00(+0.06%)
Sep 18, 2007 3.155 3.306 3.051 3.306 583,265 +0.20(+6.42%)
Sep 17, 2007 3.285 3.285 3.083 3.107 729,305 -0.20(-6.03%)
Sep 14, 2007 3.232 3.316 3.232 3.306 437,117 +0.04(+1.17%)
Sep 13, 2007 3.247 3.297 3.218 3.268 516,432 +0.03(+0.89%)
Sep 12, 2007 3.211 3.247 3.166 3.239 321,793 +0.02(+0.72%)
Sep 11, 2007 3.161 3.228 3.115 3.216 477,593 +0.08(+2.51%)
Sep 10, 2007 3.090 3.163 3.071 3.138 419,050 +0.06(+1.80%)
Sep 07, 2007 3.084 3.119 3.040 3.082 650,511 -0.09(-2.72%)
Sep 06, 2007 3.117 3.212 3.036 3.168 550,610 +0.09(+2.80%)
Sep 05, 2007 3.184 3.184 3.055 3.082 606,525 -0.12(-3.77%)
Sep 04, 2007 3.241 3.241 3.120 3.203 459,208 -0.01(-0.24%)
Aug 31, 2007 3.212 3.220 3.082 3.211 428,623 +0.05(+1.58%)
Aug 30, 2007 3.088 3.211 3.048 3.161 322,393 +0.06(+1.85%)
Aug 29, 2007 3.107 3.165 2.973 3.103 774,588 +0.05(+1.76%)
Aug 28, 2007 3.048 3.151 3.023 3.049 579,975 -0.02(-0.81%)
Aug 27, 2007 3.241 3.353 3.069 3.074 391,885 -0.14(-4.36%)
Aug 24, 2007 3.203 3.237 3.040 3.214 446,528 +0.03(+0.84%)
Aug 23, 2007 3.234 3.237 3.109 3.188 365,236 +0.01(+0.30%)
Aug 22, 2007 3.097 3.184 2.998 3.178 415,270 +0.12(+4.08%)
Aug 21, 2007 3.053 3.174 2.980 3.053 659,197 +0.01(+0.44%)
Aug 20, 2007 3.115 3.165 3.003 3.040 441,335 -0.10(-3.18%)
Aug 17, 2007 3.262 3.262 3.042 3.140 795,632 +0.12(+3.87%)
Aug 16, 2007 2.954 3.034 2.620 3.023 1,470,701 +0.10(+3.34%)
Aug 15, 2007 2.906 3.110 2.831 2.925 669,062 +0.02(+0.59%)
Aug 14, 2007 3.069 3.132 2.877 2.908 451,048 -0.18(-5.78%)
Aug 13, 2007 3.191 3.260 3.048 3.086 1,086,887 -0.10(-3.07%)
Aug 10, 2007 2.896 3.184 2.833 3.184 1,157,130 +0.25(+8.57%)
Aug 09, 2007 2.934 3.069 2.831 2.932 1,235,351 -0.16(-5.03%)
Aug 08, 2007 2.833 3.251 2.833 3.088 1,982,108 +0.29(+10.43%)
Aug 07, 2007 2.714 2.919 2.662 2.796 1,272,678 +0.08(+2.97%)
Aug 06, 2007 2.783 2.783 2.426 2.716 2,336,577 -0.07(-2.34%)
Aug 03, 2007 2.789 3.065 2.754 2.781 1,194,134 -0.25(-8.23%)
Aug 02, 2007 2.806 3.057 2.781 3.030 1,087,117 +0.17(+6.04%)
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.