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 UNCHANGED
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 (%)
Jun 29, 2007 3.498 3.498 3.347 3.350 905,326 -0.08(-2.35%)
Jun 28, 2007 3.450 3.508 3.375 3.431 1,244,070 +0.12(+3.47%)
Jun 27, 2007 3.283 3.316 3.241 3.316 629,543 +0.03(+0.99%)
Jun 26, 2007 3.262 3.324 3.241 3.283 849,769 +0.04(+1.24%)
Jun 25, 2007 3.257 3.301 3.237 3.243 837,661 -0.02(-0.76%)
Jun 22, 2007 3.268 3.318 3.237 3.268 9,993,507 -0.01(-0.35%)
Jun 21, 2007 3.349 3.350 3.280 3.280 900,821 -0.09(-2.79%)
Jun 20, 2007 3.377 3.444 3.366 3.373 917,172 -0.11(-3.14%)
Jun 19, 2007 3.510 3.513 3.462 3.483 828,531 -0.01(-0.38%)
Jun 18, 2007 3.519 3.550 3.471 3.496 1,140,860 -0.03(-0.98%)
Jun 15, 2007 3.596 3.596 3.469 3.531 1,329,092 -0.05(-1.45%)
Jun 14, 2007 3.537 3.619 3.521 3.583 557,916 +0.03(+0.97%)
Jun 13, 2007 3.481 3.583 3.452 3.548 544,359 +0.07(+2.10%)
Jun 12, 2007 3.498 3.538 3.464 3.475 549,052 -0.05(-1.47%)
Jun 11, 2007 3.561 3.561 3.510 3.527 469,588 +0.03(+0.99%)
Jun 08, 2007 3.563 3.563 3.485 3.492 652,663 -0.01(-0.16%)
Jun 07, 2007 3.592 3.596 3.462 3.498 1,072,529 -0.08(-2.20%)
Jun 06, 2007 3.529 3.581 3.515 3.577 662,288 +0.05(+1.52%)
Jun 05, 2007 3.500 3.529 3.471 3.523 858,315 +0.03(+0.89%)
Jun 04, 2007 3.431 3.506 3.431 3.492 902,953 +0.06(+1.78%)
Jun 01, 2007 3.421 3.452 3.395 3.431 582,188 +0.03(+0.85%)
May 31, 2007 3.410 3.431 3.375 3.402 823,317 -0.00(-0.11%)
May 30, 2007 3.385 3.414 3.349 3.406 535,151 +0.04(+1.08%)
May 29, 2007 3.381 3.404 3.329 3.370 377,141 +0.02(+0.46%)
May 25, 2007 3.375 3.393 3.327 3.354 350,694 -0.02(-0.63%)
May 24, 2007 3.410 3.421 3.366 3.375 416,476 -0.03(-1.01%)
May 23, 2007 3.404 3.431 3.395 3.410 605,699 +0.02(+0.45%)
May 22, 2007 3.356 3.404 3.356 3.395 640,269 +0.04(+1.14%)
May 21, 2007 3.364 3.385 3.349 3.356 529,410 +0.01(+0.23%)
May 18, 2007 3.356 3.379 3.343 3.349 564,444 +0.01(+0.17%)
May 17, 2007 3.356 3.389 3.339 3.343 520,900 -0.01(-0.43%)
May 16, 2007 3.337 3.368 3.318 3.357 724,681 +0.01(+0.20%)
May 15, 2007 3.341 3.352 3.327 3.350 810,177 +0.02(+0.52%)
May 14, 2007 3.337 3.354 3.314 3.333 1,346,398 +0.02(+0.75%)
May 11, 2007 3.333 3.372 3.088 3.308 823,734 -0.03(-1.03%)
May 10, 2007 3.326 3.385 3.326 3.343 403,728 -0.00(-0.06%)
May 09, 2007 3.360 3.402 3.318 3.345 791,891 +0.00(+0.00%)
May 08, 2007 3.393 3.398 3.333 3.345 713,700 -0.06(-1.80%)
May 07, 2007 3.377 3.412 3.370 3.406 657,089 +0.05(+1.49%)
May 04, 2007 3.366 3.379 3.337 3.356 453,945 -0.01(-0.23%)
May 03, 2007 3.354 3.370 3.343 3.364 683,301 +0.03(+0.80%)
May 02, 2007 3.270 3.341 3.270 3.337 547,905 +0.06(+1.87%)
May 01, 2007 3.280 3.295 3.230 3.276 525,207 -0.01(-0.41%)
Apr 30, 2007 3.314 3.327 3.280 3.289 570,884 -0.03(-0.92%)
Apr 27, 2007 3.335 3.347 3.308 3.320 412,936 -0.01(-0.17%)
Apr 26, 2007 3.327 3.337 3.306 3.326 376,348 +0.00(+0.06%)
Apr 25, 2007 3.356 3.366 3.318 3.324 539,088 -0.01(-0.35%)
Apr 24, 2007 3.347 3.356 3.327 3.335 381,974 -0.02(-0.51%)
Apr 23, 2007 3.402 3.402 3.337 3.352 386,521 -0.02(-0.46%)
Apr 20, 2007 3.418 3.418 3.356 3.368 458,523 -0.02(-0.74%)
Apr 19, 2007 3.397 3.421 3.337 3.393 710,978 +0.01(+0.34%)
Apr 18, 2007 3.352 3.381 3.320 3.381 626,076 +0.04(+1.21%)
Apr 17, 2007 3.306 3.354 3.299 3.341 799,150 +0.03(+1.04%)
Apr 16, 2007 3.395 3.395 3.299 3.306 1,046,677 -0.06(-1.82%)
Apr 13, 2007 3.423 3.423 3.337 3.368 765,028 -0.06(-1.79%)
Apr 12, 2007 3.443 3.443 3.402 3.429 480,532 -0.02(-0.45%)
Apr 11, 2007 3.443 3.444 3.398 3.444 633,209 +0.04(+1.18%)
Apr 10, 2007 3.444 3.444 3.387 3.404 994,905 +0.00(+0.00%)
Apr 09, 2007 3.395 3.433 3.377 3.404 1,673,769 +0.07(+2.01%)
Apr 05, 2007 3.352 3.383 3.337 3.337 543,019 -0.01(-0.23%)
Apr 04, 2007 3.316 3.354 3.274 3.345 328,857 +0.04(+1.34%)
Apr 03, 2007 3.272 3.322 3.251 3.301 519,258 +0.05(+1.41%)
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.