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 -0.010 (-0.18%)
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 (%)
Dec 30, 2005 2.932 2.932 2.865 2.890 186,786 -0.03(-1.18%)
Dec 29, 2005 2.904 2.946 2.879 2.925 256,216 +0.06(+2.08%)
Dec 28, 2005 2.954 2.963 2.852 2.865 276,342 -0.04(-1.32%)
Dec 27, 2005 2.954 2.954 2.902 2.904 211,167 -0.02(-0.72%)
Dec 23, 2005 2.950 2.954 2.925 2.925 28,035 -0.03(-1.04%)
Dec 22, 2005 2.988 3.009 2.867 2.955 280,331 -0.01(-0.32%)
Dec 21, 2005 2.879 2.965 2.875 2.965 303,721 +0.09(+3.07%)
Dec 20, 2005 2.944 2.952 2.844 2.877 303,481 -0.06(-1.88%)
Dec 19, 2005 2.932 3.005 2.915 2.932 440,526 +0.01(+0.25%)
Dec 16, 2005 2.888 2.932 2.888 2.925 112,779 +0.02(+0.86%)
Dec 15, 2005 2.894 2.915 2.877 2.900 271,326 +0.01(+0.40%)
Dec 14, 2005 2.938 2.938 2.862 2.888 356,643 +0.01(+0.40%)
Dec 13, 2005 2.896 2.915 2.852 2.877 520,483 +0.05(+1.83%)
Dec 12, 2005 2.892 2.892 2.825 2.825 275,357 -0.05(-1.67%)
Dec 09, 2005 2.821 2.873 2.821 2.873 34,157 +0.05(+1.70%)
Dec 08, 2005 2.856 2.856 2.823 2.825 36,425 -0.01(-0.47%)
Dec 07, 2005 2.848 2.848 2.812 2.838 164,825 -0.01(-0.27%)
Dec 06, 2005 2.854 2.867 2.827 2.846 163,568 -0.01(-0.40%)
Dec 05, 2005 2.875 2.875 2.812 2.858 191,797 -0.01(-0.20%)
Dec 02, 2005 2.858 2.894 2.831 2.863 58,131 -0.01(-0.40%)
Dec 01, 2005 2.844 2.886 2.771 2.875 226,366 +0.00(+0.07%)
Nov 30, 2005 2.687 2.877 2.626 2.873 405,791 +0.18(+6.70%)
Nov 29, 2005 2.695 2.704 2.687 2.693 29,292 -0.01(-0.43%)
Nov 28, 2005 2.745 2.781 2.704 2.704 22,409 -0.03(-1.26%)
Nov 25, 2005 2.695 2.743 2.695 2.739 4,786 +0.01(+0.35%)
Nov 23, 2005 2.714 2.781 2.714 2.729 42,796 +0.01(+0.21%)
Nov 22, 2005 2.714 2.739 2.714 2.723 64,841 +0.00(+0.00%)
Nov 21, 2005 2.708 2.733 2.656 2.723 76,197 +0.02(+0.78%)
Nov 18, 2005 2.733 2.733 2.702 2.702 24,766 +0.02(+0.64%)
Nov 17, 2005 2.706 2.706 2.620 2.685 127,513 -0.05(-1.69%)
Nov 16, 2005 2.723 2.760 2.695 2.731 194,222 -0.00(-0.07%)
Nov 15, 2005 2.743 2.743 2.716 2.733 120,334 +0.01(+0.42%)
Nov 14, 2005 2.691 2.723 2.679 2.722 49,074 +0.01(+0.28%)
Nov 11, 2005 2.718 2.723 2.679 2.714 86,683 -0.03(-1.26%)
Nov 10, 2005 2.827 2.827 2.697 2.748 169,455 -0.06(-2.12%)
Nov 09, 2005 2.714 2.858 2.712 2.808 556,080 +0.10(+3.58%)
Nov 08, 2005 2.666 2.711 2.666 2.711 45,085 +0.03(+0.96%)
Nov 07, 2005 2.693 2.693 2.664 2.685 50,367 +0.05(+1.74%)
Nov 04, 2005 2.714 2.714 2.580 2.639 66,739 -0.05(-1.71%)
Nov 03, 2005 2.664 2.714 2.664 2.685 120,918 +0.03(+1.23%)
Nov 02, 2005 2.674 2.675 2.593 2.652 106,642 -0.07(-2.47%)
Nov 01, 2005 2.699 2.720 2.687 2.720 139,709 -0.02(-0.56%)
Oct 31, 2005 2.858 2.858 2.685 2.735 200,984 -0.07(-2.33%)
Oct 28, 2005 2.779 2.800 2.754 2.800 78,575 +0.02(+0.69%)
Oct 27, 2005 2.760 2.785 2.760 2.781 68,152 +0.03(+1.05%)
Oct 26, 2005 2.769 2.810 2.731 2.752 151,519 +0.01(+0.35%)
Oct 25, 2005 2.798 2.800 2.735 2.743 230,840 +0.02(+0.70%)
Oct 24, 2005 2.743 2.769 2.723 2.723 232,336 +0.02(+0.71%)
Oct 21, 2005 2.685 2.706 2.652 2.704 362,144 +0.02(+0.71%)
Oct 20, 2005 2.647 2.685 2.639 2.685 63,339 +0.02(+0.65%)
Oct 19, 2005 2.585 2.668 2.585 2.668 213,910 +0.10(+3.81%)
Oct 18, 2005 2.522 2.637 2.522 2.570 152,285 +0.07(+2.92%)
Oct 17, 2005 2.511 2.511 2.491 2.497 56,702 -0.01(-0.46%)
Oct 14, 2005 2.505 2.512 2.466 2.509 196,046 +0.05(+1.89%)
Oct 13, 2005 2.493 2.493 2.434 2.462 87,418 -0.05(-1.86%)
Oct 12, 2005 2.543 2.551 2.478 2.509 284,554 -0.01(-0.53%)
Oct 11, 2005 2.522 2.568 2.512 2.522 135,981 +0.00(+0.00%)
Oct 10, 2005 2.547 2.547 2.522 2.522 144,709 -0.03(-1.11%)
Oct 07, 2005 2.580 2.580 2.537 2.550 194,159 -0.02(-0.68%)
Oct 06, 2005 2.558 2.589 2.547 2.568 332,831 +0.01(+0.29%)
Oct 05, 2005 2.532 2.574 2.532 2.560 337,190 +0.01(+0.38%)
Oct 04, 2005 2.545 2.580 2.545 2.551 101,292 -0.02(-0.75%)
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.