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 (%)
Mar 30, 2007 3.305 3.305 3.262 3.287 245,934 +0.00(+0.12%)
Mar 29, 2007 3.280 3.299 3.247 3.283 534,754 +0.02(+0.77%)
Mar 28, 2007 3.257 3.280 3.234 3.259 408,622 +0.03(+0.83%)
Mar 27, 2007 3.287 3.297 3.230 3.232 472,254 +0.00(+0.06%)
Mar 26, 2007 3.276 3.297 3.212 3.230 507,673 -0.03(-0.94%)
Mar 23, 2007 3.260 3.272 3.253 3.260 422,397 +0.00(+0.00%)
Mar 22, 2007 3.251 3.260 3.232 3.260 789,292 +0.05(+1.61%)
Mar 21, 2007 3.272 3.278 3.188 3.209 657,200 -0.08(-2.39%)
Mar 20, 2007 3.291 3.305 3.280 3.287 399,185 +0.02(+0.53%)
Mar 19, 2007 3.276 3.289 3.232 3.270 604,653 +0.01(+0.41%)
Mar 16, 2007 3.260 3.287 3.232 3.257 437,403 +0.01(+0.24%)
Mar 15, 2007 3.184 3.283 3.184 3.249 654,823 +0.10(+3.29%)
Mar 14, 2007 3.184 3.246 3.107 3.145 409,566 -0.06(-1.91%)
Mar 13, 2007 3.282 3.305 3.176 3.207 457,097 -0.07(-2.28%)
Mar 12, 2007 3.264 3.285 3.259 3.282 197,345 +0.02(+0.71%)
Mar 09, 2007 3.278 3.297 3.218 3.259 443,749 -0.01(-0.18%)
Mar 08, 2007 3.260 3.301 3.251 3.264 429,149 +0.01(+0.41%)
Mar 07, 2007 3.247 3.305 3.247 3.251 575,742 +0.00(+0.12%)
Mar 06, 2007 3.268 3.268 3.165 3.247 797,181 -0.02(-0.76%)
Mar 05, 2007 3.301 3.324 3.212 3.272 805,523 -0.06(-1.78%)
Mar 02, 2007 3.341 3.362 3.310 3.331 499,888 -0.00(-0.06%)
Mar 01, 2007 3.308 3.356 3.262 3.333 490,414 -0.01(-0.34%)
Feb 28, 2007 3.320 3.379 3.297 3.345 1,070,359 +0.04(+1.10%)
Feb 27, 2007 3.347 3.358 3.280 3.308 907,092 -0.05(-1.54%)
Feb 26, 2007 3.320 3.376 3.320 3.360 498,877 +0.00(+0.00%)
Feb 23, 2007 3.343 3.379 3.322 3.360 661,809 +0.01(+0.34%)
Feb 22, 2007 3.353 3.385 3.308 3.349 590,195 -0.01(-0.34%)
Feb 21, 2007 3.395 3.395 3.347 3.360 967,637 -0.03(-0.91%)
Feb 20, 2007 3.376 3.404 3.356 3.391 1,179,462 +0.02(+0.57%)
Feb 16, 2007 3.312 3.377 3.310 3.372 1,684,174 +0.07(+2.21%)
Feb 15, 2007 3.260 3.308 3.232 3.299 701,467 +0.04(+1.12%)
Feb 14, 2007 3.212 3.291 3.188 3.262 1,066,224 +0.07(+2.35%)
Feb 13, 2007 3.212 3.212 3.028 3.188 1,828,753 -0.01(-0.36%)
Feb 12, 2007 3.297 3.316 3.138 3.199 2,220,581 -0.10(-2.97%)
Feb 09, 2007 3.299 3.329 3.264 3.297 484,658 +0.02(+0.53%)
Feb 08, 2007 3.305 3.328 3.274 3.280 726,192 -0.01(-0.45%)
Feb 07, 2007 3.364 3.385 3.270 3.295 984,812 -0.08(-2.40%)
Feb 06, 2007 3.379 3.383 3.356 3.376 498,991 +0.00(+0.00%)
Feb 05, 2007 3.379 3.383 3.358 3.376 406,828 +0.00(+0.00%)
Feb 02, 2007 3.383 3.383 3.370 3.376 196,813 -0.00(-0.06%)
Feb 01, 2007 3.385 3.385 3.368 3.377 298,695 +0.00(+0.06%)
Jan 31, 2007 3.379 3.383 3.366 3.376 472,108 -0.01(-0.17%)
Jan 30, 2007 3.385 3.391 3.358 3.381 306,850 +0.01(+0.28%)
Jan 29, 2007 3.391 3.391 3.360 3.372 448,420 -0.01(-0.40%)
Jan 26, 2007 3.381 3.389 3.356 3.385 688,364 +0.00(+0.11%)
Jan 25, 2007 3.402 3.402 3.368 3.381 423,096 -0.01(-0.23%)
Jan 24, 2007 3.404 3.404 3.383 3.389 680,533 -0.00(-0.06%)
Jan 23, 2007 3.395 3.404 3.358 3.391 1,178,789 +0.02(+0.45%)
Jan 22, 2007 3.400 3.400 3.362 3.376 581,467 -0.00(-0.06%)
Jan 19, 2007 3.358 3.391 3.312 3.377 734,774 +0.05(+1.38%)
Jan 18, 2007 3.374 3.376 3.312 3.331 474,955 -0.04(-1.25%)
Jan 17, 2007 3.370 3.376 3.337 3.374 537,664 +0.02(+0.57%)
Jan 16, 2007 3.366 3.366 3.339 3.354 459,203 +0.02(+0.52%)
Jan 12, 2007 3.356 3.360 3.328 3.337 404,273 -0.01(-0.34%)
Jan 11, 2007 3.331 3.354 3.299 3.349 633,888 +0.02(+0.58%)
Jan 10, 2007 3.299 3.329 3.299 3.329 421,182 +0.02(+0.70%)
Jan 09, 2007 3.305 3.321 3.262 3.306 503,157 -0.01(-0.20%)
Jan 08, 2007 3.326 3.326 3.251 3.313 485,654 -0.00(-0.14%)
Jan 05, 2007 3.356 3.356 3.289 3.318 581,722 -0.03(-0.80%)
Jan 04, 2007 3.328 3.353 3.326 3.345 614,273 +0.02(+0.46%)
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.