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, 2008 2.301 2.413 2.254 2.413 883,316 +0.11(+4.66%)
Oct 30, 2008 2.394 2.394 2.206 2.305 609,685 +0.03(+1.26%)
Oct 29, 2008 2.301 2.321 2.173 2.277 602,098 -0.02(-0.84%)
Oct 28, 2008 2.044 2.301 2.016 2.296 981,079 +0.33(+16.89%)
Oct 27, 2008 2.025 2.066 1.945 1.964 684,933 -0.07(-3.40%)
Oct 24, 2008 1.841 2.083 1.726 2.033 1,152,709 +0.07(+3.41%)
Oct 23, 2008 2.023 2.063 1.903 1.966 900,215 -0.02(-0.97%)
Oct 22, 2008 2.112 2.184 1.972 1.985 1,002,696 -0.20(-9.13%)
Oct 21, 2008 2.313 2.313 2.160 2.184 849,097 -0.17(-7.10%)
Oct 20, 2008 2.342 2.376 2.294 2.351 541,439 +0.04(+1.91%)
Oct 17, 2008 2.340 2.420 2.263 2.307 1,325,752 -0.09(-3.84%)
Oct 16, 2008 2.301 2.399 2.206 2.399 983,571 +0.18(+8.12%)
Oct 15, 2008 2.301 2.301 2.206 2.219 1,201,006 -0.15(-6.39%)
Oct 14, 2008 2.685 2.685 2.301 2.371 2,233,235 +0.02(+0.90%)
Oct 13, 2008 2.137 2.349 2.060 2.349 2,302,936 +0.29(+13.85%)
Oct 10, 2008 1.178 2.110 1.133 2.064 3,704,386 +0.86(+71.07%)
Oct 09, 2008 1.674 1.686 1.099 1.206 3,221,740 -0.47(-27.87%)
Oct 08, 2008 1.770 1.795 1.440 1.672 2,173,723 -0.17(-9.17%)
Oct 07, 2008 2.133 2.161 1.822 1.841 898,505 -0.30(-13.90%)
Oct 06, 2008 2.231 2.252 1.995 2.138 1,973,046 -0.16(-6.93%)
Oct 03, 2008 2.340 2.493 2.298 2.298 801,274 -0.12(-5.07%)
Oct 02, 2008 2.493 2.493 2.399 2.420 548,681 -0.09(-3.52%)
Oct 01, 2008 2.493 2.522 2.275 2.509 562,529 +0.05(+2.11%)
Sep 30, 2008 2.397 2.488 2.342 2.457 1,068,539 +0.13(+5.43%)
Sep 29, 2008 2.495 2.589 2.323 2.330 1,120,335 -0.21(-8.30%)
Sep 26, 2008 2.484 2.589 2.426 2.541 967,450 -0.07(-2.64%)
Sep 25, 2008 2.589 2.643 2.541 2.610 1,459,809 +0.12(+4.61%)
Sep 24, 2008 2.520 2.589 2.457 2.495 996,664 +0.01(+0.23%)
Sep 23, 2008 2.465 2.491 2.365 2.489 1,121,248 +0.14(+5.96%)
Sep 22, 2008 2.359 2.465 2.348 2.349 1,326,841 -0.00(-0.08%)
Sep 19, 2008 2.798 2.798 2.275 2.351 5,729,671 -0.11(-4.59%)
Sep 18, 2008 2.311 2.503 2.301 2.465 2,085,585 +0.19(+8.35%)
Sep 17, 2008 2.388 2.397 2.198 2.275 1,657,634 -0.14(-5.87%)
Sep 16, 2008 2.369 2.417 2.211 2.417 1,432,988 +0.02(+0.64%)
Sep 15, 2008 2.417 2.493 2.397 2.401 1,092,456 -0.12(-4.94%)
Sep 12, 2008 2.466 2.545 2.466 2.526 491,775 +0.03(+1.39%)
Sep 11, 2008 2.512 2.512 2.455 2.491 842,840 -0.04(-1.52%)
Sep 10, 2008 2.599 2.599 2.497 2.530 1,068,758 -0.03(-1.27%)
Sep 09, 2008 2.580 2.616 2.536 2.562 957,668 -0.02(-0.96%)
Sep 08, 2008 2.605 2.769 2.560 2.587 688,432 -0.02(-0.59%)
Sep 05, 2008 2.534 2.608 2.474 2.603 731,234 +0.04(+1.72%)
Sep 04, 2008 2.681 2.681 2.549 2.558 665,308 -0.12(-4.37%)
Sep 03, 2008 2.628 2.683 2.597 2.675 543,587 +0.03(+1.31%)
Sep 02, 2008 2.737 2.762 2.597 2.641 853,810 -0.04(-1.64%)
Aug 29, 2008 2.706 2.723 2.641 2.685 528,242 -0.05(-1.69%)
Aug 28, 2008 2.679 2.733 2.662 2.731 468,985 +0.05(+1.71%)
Aug 27, 2008 2.668 2.716 2.662 2.685 529,697 +0.01(+0.36%)
Aug 26, 2008 2.606 2.675 2.585 2.675 344,750 +0.06(+2.35%)
Aug 25, 2008 2.677 2.685 2.605 2.614 621,641 -0.09(-3.20%)
Aug 22, 2008 2.674 2.716 2.641 2.700 621,646 +0.07(+2.55%)
Aug 21, 2008 2.560 2.670 2.560 2.633 701,076 +0.06(+2.39%)
Aug 20, 2008 2.585 2.675 2.526 2.572 722,047 -0.01(-0.22%)
Aug 19, 2008 2.509 2.628 2.495 2.578 643,784 +0.05(+1.82%)
Aug 18, 2008 2.514 2.541 2.503 2.532 738,158 +0.02(+0.61%)
Aug 15, 2008 2.628 2.674 2.512 2.516 800,831 -0.06(-2.24%)
Aug 14, 2008 2.560 2.589 2.539 2.574 407,798 -0.00(-0.15%)
Aug 13, 2008 2.522 2.589 2.493 2.578 326,345 +0.05(+1.90%)
Aug 12, 2008 2.589 2.589 2.512 2.530 438,394 -0.05(-1.93%)
Aug 11, 2008 2.453 2.610 2.445 2.580 512,323 +0.13(+5.24%)
Aug 08, 2008 2.340 2.474 2.326 2.451 615,144 +0.11(+4.67%)
Aug 07, 2008 2.403 2.434 2.340 2.342 962,710 -0.06(-2.55%)
Aug 06, 2008 2.411 2.448 2.351 2.403 1,206,804 -0.00(-0.16%)
Aug 05, 2008 2.405 2.491 2.357 2.407 823,908 +0.05(+2.28%)
Aug 04, 2008 2.495 2.497 2.336 2.353 1,382,845 -0.06(-2.62%)
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.