Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.590 -0.090 (-1.58%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Feb 28, 2005 2.606 2.606 2.524 2.532 151,132 -0.02(-0.98%)
Feb 25, 2005 2.553 2.570 2.541 2.556 128,482 +0.01(+0.23%)
Feb 24, 2005 2.572 2.572 2.551 2.551 263,732 -0.02(-0.82%)
Feb 23, 2005 2.593 2.647 2.572 2.572 478,186 -0.06(-2.26%)
Feb 22, 2005 2.664 2.683 2.608 2.631 243,397 +0.00(+0.15%)
Feb 18, 2005 2.626 2.666 2.578 2.627 402,617 +0.00(+0.00%)
Feb 17, 2005 2.643 2.664 2.599 2.627 340,073 +0.02(+0.73%)
Feb 16, 2005 2.549 2.618 2.549 2.608 188,205 +0.03(+1.12%)
Feb 15, 2005 2.549 2.589 2.549 2.579 261,699 -0.01(-0.38%)
Feb 14, 2005 2.568 2.647 2.512 2.589 286,779 +0.07(+2.98%)
Feb 11, 2005 2.472 2.580 2.397 2.514 355,919 +0.08(+3.14%)
Feb 10, 2005 2.367 2.457 2.359 2.438 1,474,359 +0.10(+4.44%)
Feb 09, 2005 2.311 2.376 2.303 2.334 469,906 +0.03(+1.33%)
Feb 08, 2005 2.330 2.330 2.273 2.303 275,725 +0.03(+1.35%)
Feb 07, 2005 2.298 2.340 2.271 2.273 298,850 +0.02(+0.85%)
Feb 04, 2005 2.207 2.372 2.206 2.253 992,345 +0.06(+2.62%)
Feb 03, 2005 2.225 2.225 2.158 2.196 270,944 +0.02(+0.79%)
Feb 02, 2005 2.110 2.206 2.067 2.179 1,606,903 +0.09(+4.32%)
Feb 01, 2005 2.081 2.089 2.062 2.089 363,511 +0.01(+0.37%)
Jan 31, 2005 2.090 2.090 2.071 2.081 122,079 +0.02(+0.84%)
Jan 28, 2005 2.102 2.104 2.062 2.064 211,189 -0.02(-1.10%)
Jan 27, 2005 2.100 2.112 2.087 2.087 165,549 -0.01(-0.27%)
Jan 26, 2005 2.090 2.127 2.087 2.092 235,706 +0.00(+0.09%)
Jan 25, 2005 2.129 2.129 2.089 2.090 170,456 -0.01(-0.68%)
Jan 24, 2005 2.102 2.129 2.090 2.105 312,667 +0.02(+0.78%)
Jan 21, 2005 2.108 2.127 2.071 2.089 101,050 +0.01(+0.65%)
Jan 20, 2005 2.119 2.135 2.075 2.075 193,737 -0.07(-3.39%)
Jan 19, 2005 2.167 2.202 2.148 2.148 117,438 -0.03(-1.50%)
Jan 18, 2005 2.090 2.192 2.043 2.181 311,750 +0.13(+6.56%)
Jan 14, 2005 2.079 2.079 2.033 2.046 174,241 +0.01(+0.57%)
Jan 13, 2005 2.129 2.129 2.025 2.035 313,502 -0.01(-0.66%)
Jan 12, 2005 2.115 2.115 2.043 2.048 384,977 -0.04(-2.02%)
Jan 11, 2005 2.202 2.202 2.071 2.090 1,103,949 -0.08(-3.54%)
Jan 10, 2005 2.206 2.206 2.062 2.167 1,441,572 -0.05(-2.08%)
Jan 07, 2005 2.213 2.234 2.207 2.213 227,098 +0.03(+1.32%)
Jan 06, 2005 2.238 2.238 2.119 2.184 301,895 -0.05(-2.32%)
Jan 05, 2005 2.246 2.282 2.227 2.236 120,494 -0.03(-1.19%)
Jan 04, 2005 2.292 2.319 2.263 2.263 159,788 -0.04(-1.58%)
Jan 03, 2005 2.365 2.365 2.300 2.300 90,726 -0.00(-0.08%)
Dec 31, 2004 2.321 2.336 2.290 2.301 916,129 -0.02(-0.91%)
Dec 30, 2004 2.378 2.378 2.301 2.323 347,263 +0.00(+0.08%)
Dec 29, 2004 2.397 2.397 2.321 2.321 474,489 -0.01(-0.33%)
Dec 28, 2004 2.340 2.369 2.328 2.328 792,032 -0.01(-0.41%)
Dec 27, 2004 2.441 2.445 2.253 2.338 294,600 -0.00(-0.08%)
Dec 23, 2004 2.311 2.403 2.303 2.340 310,243 +0.04(+1.67%)
Dec 22, 2004 2.265 2.349 2.265 2.301 691,920 +0.04(+1.70%)
Dec 21, 2004 2.230 2.282 2.215 2.263 325,364 +0.03(+1.46%)
Dec 20, 2004 2.288 2.397 2.215 2.230 455,718 -0.06(-2.68%)
Dec 17, 2004 2.330 2.349 2.275 2.292 498,474 -0.07(-2.85%)
Dec 16, 2004 2.399 2.407 2.328 2.359 425,476 -0.05(-1.99%)
Dec 15, 2004 2.447 2.493 2.399 2.407 352,999 -0.07(-3.01%)
Dec 14, 2004 2.445 2.484 2.416 2.482 311,807 +0.01(+0.47%)
Dec 13, 2004 2.455 2.491 2.426 2.470 266,444 -0.00(-0.07%)
Dec 10, 2004 2.566 2.616 2.445 2.472 313,893 -0.07(-2.72%)
Dec 09, 2004 2.503 2.580 2.416 2.541 942,200 +0.03(+1.38%)
Dec 08, 2004 2.710 2.710 2.476 2.507 939,593 -0.18(-6.78%)
Dec 07, 2004 2.695 2.723 2.666 2.689 200,224 -0.00(-0.14%)
Dec 06, 2004 2.706 2.714 2.687 2.693 216,909 -0.01(-0.43%)
Dec 03, 2004 2.723 2.729 2.691 2.704 166,332 +0.01(+0.28%)
Dec 02, 2004 2.740 2.781 2.693 2.696 131,397 -0.04(-1.61%)
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.