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 UNCHANGED
Streaming Delayed 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 31, 2008 2.886 3.011 2.877 2.919 744,931 +0.02(+0.86%)
Mar 28, 2008 2.879 2.896 2.854 2.894 881,257 +0.01(+0.27%)
Mar 27, 2008 2.915 2.915 2.838 2.886 1,380,353 -0.16(-5.35%)
Mar 26, 2008 3.069 3.069 2.990 3.049 594,981 -0.02(-0.63%)
Mar 25, 2008 3.017 3.069 3.000 3.069 573,385 +0.06(+1.98%)
Mar 24, 2008 2.990 3.076 2.915 3.009 1,064,378 +0.12(+4.11%)
Mar 21, 2008 2.973 2.980 2.829 2.890 2,085,058 +0.00(+0.00%)
Mar 20, 2008 2.973 2.980 2.829 2.890 2,085,058 +0.14(+5.02%)
Mar 19, 2008 2.769 2.785 2.722 2.752 681,998 +0.02(+0.84%)
Mar 18, 2008 2.725 2.777 2.675 2.729 1,069,577 +0.06(+2.08%)
Mar 17, 2008 2.637 2.714 2.618 2.674 666,132 +0.00(+0.00%)
Mar 14, 2008 2.783 2.783 2.637 2.674 679,829 -0.06(-2.11%)
Mar 13, 2008 2.635 2.745 2.599 2.731 967,575 +0.06(+2.30%)
Mar 12, 2008 2.775 2.779 2.670 2.670 1,307,826 -0.11(-3.93%)
Mar 11, 2008 2.762 2.804 2.691 2.779 1,090,845 +0.09(+3.43%)
Mar 10, 2008 2.695 2.718 2.608 2.687 757,575 +0.00(+0.07%)
Mar 07, 2008 2.647 2.752 2.647 2.685 1,164,023 +0.04(+1.60%)
Mar 06, 2008 2.733 2.792 2.637 2.643 2,215,226 -0.02(-0.65%)
Mar 05, 2008 2.783 2.792 2.647 2.660 921,848 -0.07(-2.67%)
Mar 04, 2008 2.748 2.781 2.661 2.733 698,198 -0.08(-2.93%)
Mar 03, 2008 2.886 2.906 2.685 2.815 913,599 -0.07(-2.46%)
Feb 29, 2008 3.038 3.049 2.886 2.886 848,633 -0.13(-4.38%)
Feb 28, 2008 3.067 3.088 2.950 3.019 1,108,025 -0.02(-0.51%)
Feb 27, 2008 3.049 3.113 3.030 3.034 931,911 -0.00(-0.13%)
Feb 26, 2008 3.007 3.163 2.994 3.038 1,562,066 +0.05(+1.67%)
Feb 25, 2008 2.957 3.044 2.915 2.988 873,321 +0.01(+0.26%)
Feb 22, 2008 3.017 3.017 2.902 2.980 518,429 -0.04(-1.21%)
Feb 21, 2008 2.990 3.069 2.975 3.017 980,459 +0.04(+1.48%)
Feb 20, 2008 2.896 2.979 2.888 2.973 517,595 +0.05(+1.71%)
Feb 19, 2008 2.936 2.973 2.890 2.923 966,657 +0.03(+1.13%)
Feb 18, 2008 2.808 2.906 2.802 2.890 626,901 +0.00(+0.00%)
Feb 15, 2008 2.808 2.906 2.802 2.890 626,901 +0.08(+2.94%)
Feb 14, 2008 2.869 2.906 2.794 2.808 515,165 -0.04(-1.48%)
Feb 13, 2008 2.716 2.896 2.716 2.850 836,135 +0.16(+5.99%)
Feb 12, 2008 2.812 2.812 2.685 2.689 1,206,299 -0.16(-5.78%)
Feb 11, 2008 2.911 2.911 2.838 2.854 506,609 -0.05(-1.85%)
Feb 08, 2008 2.863 2.932 2.831 2.908 792,358 +0.03(+1.07%)
Feb 07, 2008 2.769 2.877 2.746 2.877 423,795 +0.09(+3.09%)
Feb 06, 2008 2.781 2.898 2.762 2.791 667,310 +0.04(+1.54%)
Feb 05, 2008 2.925 2.925 2.741 2.748 865,333 -0.18(-6.03%)
Feb 04, 2008 2.894 2.934 2.842 2.925 604,518 +0.06(+1.94%)
Feb 01, 2008 2.814 2.908 2.812 2.869 592,202 +0.09(+3.31%)
Jan 31, 2008 2.720 2.819 2.685 2.777 752,997 +0.02(+0.63%)
Jan 30, 2008 2.769 2.877 2.760 2.760 775,120 -0.02(-0.62%)
Jan 29, 2008 2.783 2.810 2.771 2.777 653,675 +0.00(+0.07%)
Jan 28, 2008 2.683 2.781 2.647 2.775 676,325 +0.09(+3.43%)
Jan 25, 2008 2.729 2.750 2.658 2.683 967,100 -0.01(-0.29%)
Jan 24, 2008 2.756 2.764 2.660 2.691 815,857 -0.04(-1.41%)
Jan 23, 2008 2.545 2.762 2.545 2.729 1,270,400 +0.12(+4.40%)
Jan 22, 2008 2.524 2.741 2.420 2.614 1,101,372 -0.04(-1.37%)
Jan 21, 2008 2.637 2.708 2.589 2.651 1,189,702 +0.00(+0.00%)
Jan 18, 2008 2.637 2.708 2.589 2.651 1,189,702 +0.00(+0.07%)
Jan 17, 2008 2.731 2.739 2.647 2.649 829,038 -0.08(-2.95%)
Jan 16, 2008 2.637 2.781 2.637 2.729 667,920 +0.07(+2.52%)
Jan 15, 2008 2.685 2.781 2.662 2.662 703,803 -0.09(-3.14%)
Jan 14, 2008 2.697 2.750 2.649 2.748 832,016 +0.05(+1.92%)
Jan 11, 2008 2.654 2.733 2.654 2.697 887,826 -0.00(-0.14%)
Jan 10, 2008 2.570 2.752 2.545 2.700 809,079 +0.07(+2.77%)
Jan 09, 2008 2.606 2.629 2.493 2.628 1,060,317 +0.03(+1.11%)
Jan 08, 2008 2.670 2.766 2.599 2.599 1,284,040 -0.10(-3.56%)
Jan 07, 2008 2.652 2.704 2.532 2.695 1,306,262 +0.09(+3.61%)
Jan 04, 2008 2.651 2.675 2.562 2.601 1,191,001 -0.08(-3.00%)
Jan 03, 2008 2.681 2.728 2.637 2.681 1,259,565 +0.04(+1.67%)
Jan 02, 2008 2.539 2.677 2.459 2.637 957,543 +0.13(+5.36%)
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.