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 (%)
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%)
Nov 01, 2004 2.723 2.746 2.704 2.714 174,148 +0.01(+0.50%)
Oct 29, 2004 2.704 2.760 2.695 2.700 84,467 -0.03(-1.19%)
Oct 28, 2004 2.762 2.762 2.733 2.733 89,159 -0.05(-1.66%)
Oct 27, 2004 2.723 2.823 2.723 2.779 269,043 +0.05(+1.90%)
Oct 26, 2004 2.745 2.750 2.716 2.727 160,591 +0.02(+0.78%)
Oct 25, 2004 2.785 2.785 2.706 2.706 674,172 -0.12(-4.15%)
Oct 22, 2004 2.875 2.875 2.823 2.823 30,241 -0.02(-0.87%)
Oct 21, 2004 2.896 2.896 2.848 2.848 47,447 +0.00(+0.00%)
Oct 20, 2004 2.856 2.875 2.848 2.848 92,809 -0.03(-1.00%)
Oct 19, 2004 2.867 2.896 2.867 2.877 149,120 +0.01(+0.33%)
Oct 18, 2004 2.858 2.875 2.848 2.867 38,583 -0.01(-0.33%)
Oct 15, 2004 2.867 2.896 2.862 2.877 96,980 -0.02(-0.66%)
Oct 14, 2004 2.858 2.906 2.858 2.896 29,198 -0.01(-0.33%)
Oct 13, 2004 2.911 2.911 2.858 2.906 29,198 +0.02(+0.66%)
Oct 12, 2004 2.865 2.911 2.858 2.886 49,533 +0.00(+0.00%)
Oct 11, 2004 2.858 2.915 2.858 2.886 75,081 +0.01(+0.33%)
Oct 08, 2004 2.877 2.896 2.852 2.877 166,327 +0.03(+1.01%)
Oct 07, 2004 2.858 2.906 2.848 2.848 47,447 -0.01(-0.34%)
Oct 06, 2004 2.871 2.913 2.858 2.858 181,447 -0.01(-0.47%)
Oct 05, 2004 2.879 2.894 2.871 2.871 114,708 -0.02(-0.86%)
Oct 04, 2004 2.896 2.911 2.879 2.896 54,747 +0.00(+0.00%)
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.