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 (%)
Aug 31, 2006 3.034 3.053 3.011 3.021 529,525 +0.00(+0.00%)
Aug 30, 2006 3.011 3.036 2.996 3.021 854,999 +0.01(+0.45%)
Aug 29, 2006 3.011 3.011 3.002 3.007 368,328 -0.00(-0.13%)
Aug 28, 2006 2.990 3.011 2.990 3.011 886,069 +0.01(+0.38%)
Aug 25, 2006 3.030 3.049 2.986 3.000 560,652 +0.00(+0.06%)
Aug 24, 2006 2.992 3.011 2.980 2.998 677,785 +0.02(+0.71%)
Aug 23, 2006 2.973 2.992 2.969 2.977 646,923 +0.00(+0.13%)
Aug 22, 2006 2.973 2.990 2.948 2.973 627,903 +0.01(+0.45%)
Aug 21, 2006 2.961 2.961 2.934 2.959 343,478 +0.02(+0.56%)
Aug 18, 2006 2.961 2.963 2.938 2.943 284,607 -0.01(-0.23%)
Aug 17, 2006 2.936 2.982 2.936 2.950 463,301 -0.01(-0.26%)
Aug 16, 2006 2.992 2.992 2.955 2.957 587,729 -0.02(-0.52%)
Aug 15, 2006 2.965 3.002 2.950 2.973 389,878 +0.00(+0.06%)
Aug 14, 2006 2.955 3.011 2.932 2.971 670,167 +0.03(+1.04%)
Aug 11, 2006 2.908 2.954 2.896 2.940 2,716,497 +0.01(+0.20%)
Aug 10, 2006 3.103 3.103 2.932 2.934 466,018 -0.11(-3.65%)
Aug 09, 2006 3.055 3.055 3.015 3.046 287,198 +0.02(+0.83%)
Aug 08, 2006 2.992 3.021 2.971 3.021 329,760 +0.05(+1.68%)
Aug 07, 2006 3.069 3.069 2.925 2.971 643,581 -0.10(-3.19%)
Aug 04, 2006 3.107 3.109 3.015 3.069 343,332 -0.03(-0.93%)
Aug 03, 2006 3.165 3.182 3.088 3.097 284,356 -0.03(-0.86%)
Aug 02, 2006 3.216 3.218 3.124 3.124 283,360 -0.09(-2.86%)
Aug 01, 2006 3.155 3.232 3.126 3.216 330,078 +0.11(+3.45%)
Jul 31, 2006 3.107 3.126 3.071 3.109 52,249 +0.02(+0.68%)
Jul 28, 2006 3.099 3.126 3.076 3.088 21,914 +0.01(+0.37%)
Jul 27, 2006 3.136 3.136 3.074 3.076 68,433 +0.00(+0.00%)
Jul 26, 2006 3.049 3.117 3.049 3.076 93,977 +0.03(+1.07%)
Jul 25, 2006 3.049 3.101 3.038 3.044 57,390 -0.00(-0.06%)
Jul 24, 2006 3.107 3.107 3.046 3.046 48,605 -0.03(-1.00%)
Jul 21, 2006 3.021 3.099 3.021 3.076 82,490 +0.04(+1.45%)
Jul 20, 2006 3.128 3.128 3.009 3.032 131,288 -0.09(-2.77%)
Jul 19, 2006 3.124 3.126 3.111 3.119 89,409 -0.01(-0.18%)
Jul 18, 2006 3.117 3.145 3.107 3.124 34,933 +0.03(+0.87%)
Jul 17, 2006 3.088 3.143 3.088 3.097 38,307 +0.00(+0.12%)
Jul 14, 2006 3.107 3.107 3.088 3.094 48,605 -0.01(-0.31%)
Jul 13, 2006 3.134 3.138 3.103 3.103 60,576 -0.01(-0.25%)
Jul 12, 2006 3.126 3.162 3.109 3.111 124,521 +0.01(+0.43%)
Jul 11, 2006 3.130 3.130 3.090 3.097 105,688 -0.00(-0.12%)
Jul 10, 2006 3.138 3.140 3.072 3.101 91,516 +0.00(+0.00%)
Jul 07, 2006 3.136 3.145 3.088 3.101 101,704 -0.00(-0.06%)
Jul 06, 2006 3.159 3.159 3.072 3.103 76,541 -0.02(-0.68%)
Jul 05, 2006 3.184 3.184 3.080 3.124 95,885 -0.04(-1.27%)
Jul 03, 2006 3.260 3.260 3.159 3.165 190,155 -0.09(-2.88%)
Jun 30, 2006 3.178 3.259 3.149 3.259 145,502 +0.08(+2.53%)
Jun 29, 2006 3.182 3.197 3.103 3.178 151,206 +0.03(+1.10%)
Jun 28, 2006 3.174 3.203 3.140 3.143 76,380 -0.02(-0.73%)
Jun 27, 2006 3.086 3.168 3.086 3.166 61,989 +0.06(+1.98%)
Jun 26, 2006 3.151 3.165 3.095 3.105 76,646 -0.04(-1.40%)
Jun 23, 2006 3.193 3.201 3.149 3.149 145,319 -0.02(-0.49%)
Jun 22, 2006 3.174 3.203 3.149 3.165 109,363 +0.01(+0.24%)
Jun 21, 2006 3.155 3.174 3.132 3.157 132,217 -0.03(-0.90%)
Jun 20, 2006 3.205 3.205 3.168 3.186 66,478 +0.01(+0.19%)
Jun 19, 2006 3.176 3.182 3.165 3.180 105,333 +0.02(+0.53%)
Jun 16, 2006 3.165 3.170 3.126 3.163 89,597 +0.00(+0.00%)
Jun 15, 2006 3.078 3.163 3.078 3.163 187,876 +0.12(+3.91%)
Jun 14, 2006 3.071 3.071 3.003 3.044 111,084 +0.01(+0.19%)
Jun 13, 2006 3.040 3.053 3.030 3.038 102,763 +0.00(+0.00%)
Jun 12, 2006 3.094 3.094 3.030 3.038 116,663 -0.01(-0.38%)
Jun 09, 2006 3.067 3.092 3.049 3.049 44,058 -0.01(-0.31%)
Jun 08, 2006 3.030 3.094 2.984 3.059 240,908 +0.02(+0.76%)
Jun 07, 2006 3.032 3.115 3.032 3.036 30,449 -0.02(-0.75%)
Jun 06, 2006 3.094 3.109 3.046 3.059 315,672 -0.05(-1.48%)
Jun 05, 2006 3.165 3.165 3.094 3.105 110,031 -0.04(-1.16%)
Jun 02, 2006 3.154 3.161 3.117 3.142 82,329 +0.03(+0.92%)
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.