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

Prospect Capital Cp (NQ: PSEC )

5.690 +0.100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2007 2.973 3.109 2.973 2.977 827,582 +0.01(+0.19%)
Jul 30, 2007 3.095 3.134 2.955 2.971 1,495,429 -0.13(-4.26%)
Jul 27, 2007 3.164 3.191 3.099 3.103 756,242 -0.05(-1.52%)
Jul 26, 2007 3.299 3.389 3.099 3.151 1,617,957 -0.19(-5.57%)
Jul 25, 2007 3.383 3.425 3.289 3.337 982,052 -0.05(-1.47%)
Jul 24, 2007 3.519 3.596 3.377 3.387 779,727 -0.13(-3.76%)
Jul 23, 2007 3.475 3.606 3.452 3.519 714,508 +0.04(+1.10%)
Jul 20, 2007 3.535 3.535 3.404 3.481 870,266 -0.05(-1.36%)
Jul 19, 2007 3.529 3.573 3.462 3.529 1,209,927 +0.05(+1.38%)
Jul 18, 2007 3.504 3.550 3.443 3.481 744,323 -0.04(-1.14%)
Jul 17, 2007 3.538 3.565 3.500 3.521 716,098 -0.02(-0.70%)
Jul 16, 2007 3.546 3.594 3.483 3.546 838,616 +0.06(+1.65%)
Jul 13, 2007 3.506 3.515 3.477 3.489 407,278 -0.04(-1.03%)
Jul 12, 2007 3.600 3.606 3.462 3.525 1,122,976 -0.06(-1.61%)
Jul 11, 2007 3.546 3.583 3.475 3.583 767,724 +0.07(+1.85%)
Jul 10, 2007 3.548 3.548 3.473 3.517 860,390 +0.03(+0.99%)
Jul 09, 2007 3.510 3.577 3.474 3.483 1,221,518 -0.01(-0.16%)
Jul 06, 2007 3.423 3.492 3.410 3.489 1,146,664 +0.08(+2.31%)
Jul 05, 2007 3.356 3.427 3.356 3.410 828,401 +0.05(+1.60%)
Jul 03, 2007 3.373 3.443 3.350 3.356 473,029 -0.02(-0.45%)
Jul 02, 2007 3.350 3.373 3.322 3.372 705,414 +0.02(+0.63%)
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%)
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.