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 (%)
Mar 31, 2009 1.659 1.678 1.555 1.634 1,362,202 +0.00(+0.24%)
Mar 30, 2009 1.715 1.726 1.582 1.630 1,143,671 -0.24(-12.73%)
Mar 26, 2009 1.876 1.903 1.803 1.868 1,405,459 +0.03(+1.56%)
Mar 25, 2009 1.878 1.899 1.764 1.839 1,667,137 +0.08(+4.35%)
Mar 24, 2009 1.793 1.841 1.755 1.762 1,491,195 -0.02(-0.86%)
Mar 23, 2009 1.682 1.782 1.596 1.778 1,257,887 +0.20(+12.77%)
Mar 20, 2009 1.722 1.726 1.576 1.576 927,131 -0.12(-7.01%)
Mar 19, 2009 1.697 1.772 1.688 1.695 1,082,248 +0.02(+1.38%)
Mar 18, 2009 1.461 1.674 1.452 1.672 1,155,231 +0.21(+14.59%)
Mar 17, 2009 1.444 1.496 1.387 1.459 1,230,210 +0.02(+1.47%)
Mar 16, 2009 1.477 1.530 1.433 1.438 1,078,885 -0.02(-1.70%)
Mar 13, 2009 1.479 1.534 1.440 1.463 770,487 -0.01(-0.65%)
Mar 12, 2009 1.364 1.486 1.308 1.473 1,258,184 +0.11(+7.71%)
Mar 11, 2009 1.419 1.461 1.344 1.367 761,873 -0.03(-2.33%)
Mar 10, 2009 1.254 1.406 1.210 1.400 980,264 +0.18(+14.42%)
Mar 09, 2009 1.241 1.295 1.185 1.224 1,022,253 -0.04(-3.04%)
Mar 06, 2009 1.344 1.348 1.233 1.262 1,130,599 -0.07(-5.05%)
Mar 05, 2009 1.404 1.404 1.295 1.329 1,065,312 -0.11(-7.72%)
Mar 04, 2009 1.375 1.486 1.295 1.440 1,548,671 -0.03(-1.96%)
Mar 02, 2009 1.525 1.544 1.469 1.469 1,143,504 -0.08(-5.32%)
Feb 27, 2009 1.540 1.653 1.534 1.552 1,046,692 -0.02(-1.46%)
Feb 26, 2009 1.553 1.607 1.525 1.575 1,268,008 +0.01(+0.86%)
Feb 25, 2009 1.601 1.608 1.477 1.561 1,143,092 -0.03(-1.69%)
Feb 24, 2009 1.542 1.596 1.481 1.588 1,442,161 +0.06(+3.63%)
Feb 23, 2009 1.592 1.601 1.521 1.532 1,592,736 -0.04(-2.32%)
Feb 20, 2009 1.590 1.607 1.534 1.569 2,137,800 -0.05(-3.20%)
Feb 19, 2009 1.680 1.707 1.615 1.621 989,967 -0.04(-2.31%)
Feb 18, 2009 1.644 1.711 1.619 1.659 2,426,722 +0.03(+1.65%)
Feb 17, 2009 1.707 1.715 1.601 1.632 1,988,778 -0.08(-4.81%)
Feb 13, 2009 1.726 1.762 1.680 1.715 2,081,752 -0.04(-2.29%)
Feb 12, 2009 1.745 1.805 1.730 1.755 2,014,662 -0.08(-4.29%)
Feb 11, 2009 1.910 2.029 1.816 1.833 1,739,244 -0.10(-5.16%)
Feb 10, 2009 2.056 2.079 1.851 1.933 2,174,288 -0.15(-7.01%)
Feb 09, 2009 2.023 2.098 2.019 2.079 455,921 +0.04(+1.78%)
Feb 06, 2009 2.033 2.046 1.920 2.043 1,554,647 +0.00(+0.00%)
Feb 05, 2009 2.035 2.100 2.023 2.043 973,146 -0.02(-0.84%)
Feb 04, 2009 2.098 2.150 2.037 2.060 550,350 -0.03(-1.47%)
Feb 03, 2009 2.110 2.110 2.067 2.090 983,872 +0.01(+0.55%)
Feb 02, 2009 2.087 2.100 2.018 2.079 1,246,635 +0.00(+0.09%)
Jan 30, 2009 2.177 2.183 2.064 2.077 1,123,977 -0.08(-3.65%)
Jan 29, 2009 2.204 2.230 2.156 2.156 834,856 -0.07(-3.35%)
Jan 28, 2009 2.148 2.263 2.148 2.230 1,025,976 +0.09(+4.40%)
Jan 27, 2009 2.090 2.142 2.079 2.136 681,533 +0.04(+2.11%)
Jan 26, 2009 2.106 2.188 1.945 2.092 674,500 -0.04(-1.89%)
Jan 23, 2009 2.035 2.156 2.033 2.133 556,711 +0.03(+1.55%)
Jan 22, 2009 2.148 2.163 2.064 2.100 418,624 -0.10(-4.62%)
Jan 21, 2009 2.035 2.204 2.035 2.202 746,299 +0.14(+6.89%)
Jan 20, 2009 2.215 2.215 2.041 2.060 1,295,502 -0.16(-7.33%)
Jan 16, 2009 2.301 2.301 2.121 2.223 902,265 -0.06(-2.52%)
Jan 15, 2009 2.301 2.357 2.188 2.280 976,635 -0.02(-0.92%)
Jan 14, 2009 2.240 2.346 2.173 2.301 1,213,973 +0.02(+0.84%)
Jan 13, 2009 2.240 2.351 2.217 2.282 557,968 +0.02(+0.93%)
Jan 12, 2009 2.261 2.342 2.242 2.261 808,770 -0.02(-0.76%)
Jan 09, 2009 2.432 2.445 2.259 2.278 786,192 -0.17(-6.82%)
Jan 08, 2009 2.332 2.445 2.332 2.445 778,215 +0.07(+2.82%)
Jan 07, 2009 2.372 2.425 2.332 2.378 588,752 -0.04(-1.59%)
Jan 06, 2009 2.484 2.484 2.121 2.416 1,330,286 -0.06(-2.25%)
Jan 05, 2009 2.332 2.474 2.321 2.472 1,364,298 +0.14(+5.83%)
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.