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 29, 2006 3.331 3.331 3.278 3.285 576,489 -0.03(-1.04%)
Dec 28, 2006 3.331 3.333 3.316 3.320 537,054 -0.01(-0.29%)
Dec 27, 2006 3.362 3.364 3.297 3.329 983,361 -0.06(-1.81%)
Dec 26, 2006 3.431 3.431 3.356 3.391 998,513 +0.01(+0.17%)
Dec 22, 2006 3.395 3.395 3.381 3.385 508,840 +0.00(+0.11%)
Dec 21, 2006 3.412 3.412 3.381 3.381 791,057 -0.03(-0.79%)
Dec 20, 2006 3.397 3.408 3.387 3.408 1,588,690 +0.02(+0.68%)
Dec 19, 2006 3.404 3.408 3.379 3.385 1,722,595 +0.00(+0.11%)
Dec 18, 2006 3.416 3.423 3.375 3.381 1,432,134 -0.01(-0.40%)
Dec 15, 2006 3.373 3.404 3.358 3.395 5,059,326 -0.14(-3.96%)
Dec 14, 2006 3.504 3.542 3.452 3.535 595,938 +0.01(+0.16%)
Dec 13, 2006 3.504 3.529 3.468 3.529 571,645 +0.00(+0.05%)
Dec 12, 2006 3.615 3.619 3.354 3.527 1,271,720 -0.08(-2.13%)
Dec 11, 2006 3.598 3.638 3.567 3.604 638,756 +0.01(+0.27%)
Dec 08, 2006 3.575 3.634 3.537 3.594 633,808 +0.03(+0.92%)
Dec 07, 2006 3.546 3.584 3.504 3.561 628,255 +0.02(+0.54%)
Dec 06, 2006 3.471 3.556 3.471 3.542 832,364 +0.07(+2.10%)
Dec 05, 2006 3.494 3.494 3.450 3.469 775,399 +0.02(+0.67%)
Dec 04, 2006 3.421 3.452 3.421 3.446 627,822 +0.03(+1.01%)
Dec 01, 2006 3.356 3.412 3.327 3.412 714,737 +0.03(+0.79%)
Nov 30, 2006 3.339 3.395 3.281 3.385 634,043 +0.05(+1.50%)
Nov 29, 2006 3.260 3.337 3.258 3.335 990,463 +0.08(+2.47%)
Nov 28, 2006 3.241 3.257 3.226 3.255 719,315 +0.01(+0.41%)
Nov 27, 2006 3.241 3.258 3.232 3.241 441,238 -0.01(-0.30%)
Nov 24, 2006 3.247 3.260 3.241 3.251 159,412 -0.01(-0.23%)
Nov 22, 2006 3.260 3.280 3.255 3.258 483,781 -0.00(-0.06%)
Nov 21, 2006 3.251 3.266 3.251 3.260 474,437 +0.00(+0.11%)
Nov 20, 2006 3.262 3.287 3.248 3.257 361,618 -0.01(-0.16%)
Nov 17, 2006 3.239 3.262 3.232 3.262 522,981 +0.00(+0.06%)
Nov 16, 2006 3.243 3.268 3.239 3.260 644,612 +0.03(+0.83%)
Nov 15, 2006 3.280 3.297 3.224 3.233 620,575 -0.02(-0.53%)
Nov 14, 2006 3.272 3.283 3.212 3.251 747,102 -0.02(-0.76%)
Nov 13, 2006 3.310 3.318 3.276 3.276 624,913 -0.03(-0.99%)
Nov 10, 2006 3.308 3.322 3.301 3.308 735,078 +0.01(+0.35%)
Nov 09, 2006 3.280 3.326 3.280 3.297 279,380 -0.02(-0.46%)
Nov 08, 2006 3.289 3.314 3.251 3.312 335,474 +0.02(+0.70%)
Nov 07, 2006 3.341 3.341 3.287 3.289 222,973 -0.03(-0.87%)
Nov 06, 2006 3.337 3.347 3.310 3.318 328,007 -0.02(-0.46%)
Nov 03, 2006 3.326 3.350 3.314 3.333 395,766 +0.03(+0.87%)
Nov 02, 2006 3.287 3.343 3.287 3.304 786,724 +0.02(+0.53%)
Nov 01, 2006 3.260 3.299 3.254 3.287 573,793 +0.03(+1.00%)
Oct 31, 2006 3.251 3.280 3.241 3.255 277,091 +0.00(+0.06%)
Oct 30, 2006 3.287 3.287 3.232 3.253 239,132 -0.01(-0.35%)
Oct 27, 2006 3.283 3.283 3.251 3.264 363,187 +0.00(+0.12%)
Oct 26, 2006 3.304 3.304 3.260 3.260 361,894 -0.04(-1.16%)
Oct 25, 2006 3.233 3.299 3.212 3.299 360,492 +0.06(+1.84%)
Oct 24, 2006 3.222 3.260 3.214 3.239 335,375 -0.01(-0.41%)
Oct 23, 2006 3.224 3.260 3.203 3.253 322,741 +0.04(+1.19%)
Oct 20, 2006 3.216 3.226 3.195 3.214 316,208 +0.01(+0.24%)
Oct 19, 2006 3.207 3.222 3.191 3.207 272,497 +0.00(+0.12%)
Oct 18, 2006 3.203 3.226 3.182 3.203 265,573 +0.02(+0.48%)
Oct 17, 2006 3.205 3.210 3.170 3.187 402,502 -0.00(-0.12%)
Oct 16, 2006 3.186 3.216 3.166 3.191 629,543 +0.04(+1.16%)
Oct 13, 2006 3.164 3.184 3.128 3.155 674,390 -0.00(-0.06%)
Oct 12, 2006 3.117 3.164 3.117 3.157 406,840 +0.04(+1.29%)
Oct 11, 2006 3.069 3.122 3.069 3.117 277,524 +0.02(+0.62%)
Oct 10, 2006 3.065 3.101 3.059 3.097 589,389 +0.03(+1.06%)
Oct 09, 2006 3.049 3.065 3.034 3.065 230,242 +0.02(+0.82%)
Oct 06, 2006 3.067 3.067 3.026 3.040 371,259 -0.02(-0.51%)
Oct 05, 2006 2.992 3.059 2.986 3.055 616,914 +0.06(+2.12%)
Oct 04, 2006 3.000 3.005 2.980 2.992 531,120 -0.01(-0.26%)
Oct 03, 2006 2.992 3.019 2.986 3.000 377,031 +0.00(+0.06%)
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.