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

Prospect Capital Cp (NQ: PSEC )

5.675 +0.085 (+1.52%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Mar 31, 2005 2.401 2.480 2.401 2.474 162,942 +0.07(+3.12%)
Mar 30, 2005 2.359 2.434 2.359 2.399 58,054 +0.02(+0.72%)
Mar 29, 2005 2.428 2.430 2.382 2.382 83,635 -0.08(-3.28%)
Mar 28, 2005 2.426 2.472 2.416 2.463 53,330 +0.04(+1.67%)
Mar 24, 2005 2.501 2.503 2.422 2.422 129,410 -0.05(-1.94%)
Mar 23, 2005 2.504 2.507 2.455 2.470 186,672 -0.03(-1.30%)
Mar 22, 2005 2.443 2.520 2.443 2.503 129,233 +0.07(+2.76%)
Mar 21, 2005 2.460 2.460 2.416 2.436 97,734 -0.02(-1.01%)
Mar 18, 2005 2.495 2.520 2.455 2.461 106,217 -0.06(-2.36%)
Mar 17, 2005 2.474 2.520 2.445 2.520 173,631 +0.04(+1.62%)
Mar 16, 2005 2.484 2.489 2.455 2.480 69,348 -0.00(-0.15%)
Mar 15, 2005 2.470 2.514 2.445 2.484 191,521 +0.02(+0.86%)
Mar 14, 2005 2.459 2.464 2.445 2.463 158,562 -0.02(-0.77%)
Mar 11, 2005 2.503 2.503 2.478 2.482 58,920 -0.01(-0.23%)
Mar 10, 2005 2.440 2.497 2.440 2.487 140,104 +0.00(+0.00%)
Mar 09, 2005 2.512 2.512 2.457 2.487 344,333 -0.02(-0.99%)
Mar 08, 2005 2.528 2.530 2.512 2.512 58,346 -0.01(-0.56%)
Mar 07, 2005 2.527 2.527 2.505 2.527 113,293 +0.01(+0.57%)
Mar 04, 2005 2.541 2.541 2.501 2.512 153,035 -0.00(-0.15%)
Mar 03, 2005 2.520 2.568 2.501 2.516 369,809 -0.01(-0.46%)
Mar 02, 2005 2.518 2.572 2.512 2.528 327,554 +0.01(+0.23%)
Mar 01, 2005 2.501 2.580 2.501 2.522 83,786 -0.01(-0.38%)
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%)
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.