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 (%)
Aug 29, 2008 2.706 2.723 2.641 2.685 528,242 -0.05(-1.69%)
Aug 28, 2008 2.679 2.733 2.662 2.731 468,985 +0.05(+1.71%)
Aug 27, 2008 2.668 2.716 2.662 2.685 529,697 +0.01(+0.36%)
Aug 26, 2008 2.606 2.675 2.585 2.675 344,750 +0.06(+2.35%)
Aug 25, 2008 2.677 2.685 2.605 2.614 621,641 -0.09(-3.20%)
Aug 22, 2008 2.674 2.716 2.641 2.700 621,646 +0.07(+2.55%)
Aug 21, 2008 2.560 2.670 2.560 2.633 701,076 +0.06(+2.39%)
Aug 20, 2008 2.585 2.675 2.526 2.572 722,047 -0.01(-0.22%)
Aug 19, 2008 2.509 2.628 2.495 2.578 643,784 +0.05(+1.82%)
Aug 18, 2008 2.514 2.541 2.503 2.532 738,158 +0.02(+0.61%)
Aug 15, 2008 2.628 2.674 2.512 2.516 800,831 -0.06(-2.24%)
Aug 14, 2008 2.560 2.589 2.539 2.574 407,798 -0.00(-0.15%)
Aug 13, 2008 2.522 2.589 2.493 2.578 326,345 +0.05(+1.90%)
Aug 12, 2008 2.589 2.589 2.512 2.530 438,394 -0.05(-1.93%)
Aug 11, 2008 2.453 2.610 2.445 2.580 512,323 +0.13(+5.24%)
Aug 08, 2008 2.340 2.474 2.326 2.451 615,144 +0.11(+4.67%)
Aug 07, 2008 2.403 2.434 2.340 2.342 962,710 -0.06(-2.55%)
Aug 06, 2008 2.411 2.448 2.351 2.403 1,206,804 -0.00(-0.16%)
Aug 05, 2008 2.405 2.491 2.357 2.407 823,908 +0.05(+2.28%)
Aug 04, 2008 2.495 2.497 2.336 2.353 1,382,845 -0.06(-2.62%)
Aug 01, 2008 2.541 2.541 2.349 2.417 1,312,988 -0.12(-4.55%)
Jul 31, 2008 2.509 2.568 2.495 2.532 714,737 -0.02(-0.83%)
Jul 30, 2008 2.532 2.555 2.480 2.553 579,318 +0.03(+1.06%)
Jul 29, 2008 2.422 2.541 2.413 2.526 687,259 +0.11(+4.52%)
Jul 28, 2008 2.459 2.466 2.380 2.417 624,321 -0.05(-1.87%)
Jul 25, 2008 2.526 2.564 2.445 2.463 621,416 -0.05(-1.83%)
Jul 24, 2008 2.591 2.608 2.493 2.509 609,914 -0.09(-3.40%)
Jul 23, 2008 2.610 2.633 2.551 2.597 660,532 -0.01(-0.29%)
Jul 22, 2008 2.378 2.618 2.349 2.605 1,014,360 +0.22(+9.16%)
Jul 21, 2008 2.420 2.484 2.355 2.386 599,783 -0.03(-1.27%)
Jul 18, 2008 2.440 2.493 2.384 2.417 981,564 -0.01(-0.40%)
Jul 17, 2008 2.363 2.426 2.284 2.426 1,072,465 +0.08(+3.35%)
Jul 16, 2008 2.255 2.349 2.148 2.348 1,698,215 +0.21(+10.07%)
Jul 15, 2008 2.311 2.315 2.131 2.133 2,459,237 -0.20(-8.63%)
Jul 14, 2008 2.474 2.476 2.330 2.334 1,109,088 -0.12(-5.07%)
Jul 11, 2008 2.395 2.474 2.323 2.459 1,174,394 +0.08(+3.39%)
Jul 10, 2008 2.328 2.420 2.311 2.378 761,595 +0.06(+2.56%)
Jul 09, 2008 2.424 2.445 2.273 2.319 983,770 -0.11(-4.35%)
Jul 08, 2008 2.252 2.424 2.225 2.424 1,189,468 +0.16(+7.21%)
Jul 07, 2008 2.390 2.397 2.184 2.261 1,601,099 -0.13(-5.30%)
Jul 04, 2008 2.422 2.438 2.359 2.388 832,803 +0.00(+0.00%)
Jul 03, 2008 2.422 2.438 2.359 2.388 832,803 -0.04(-1.50%)
Jul 02, 2008 2.463 2.516 2.411 2.424 1,016,342 -0.05(-1.86%)
Jul 01, 2008 2.507 2.568 2.434 2.470 2,151,970 -0.06(-2.28%)
Jun 30, 2008 2.651 2.658 2.520 2.528 1,828,268 -0.12(-4.63%)
Jun 27, 2008 2.585 2.670 2.570 2.651 3,356,501 +0.05(+2.07%)
Jun 26, 2008 2.668 2.668 2.522 2.597 1,880,544 -0.12(-4.58%)
Jun 25, 2008 2.781 2.804 2.714 2.722 1,979,057 -0.06(-2.21%)
Jun 24, 2008 2.819 2.819 2.762 2.783 1,319,119 +0.02(+0.76%)
Jun 23, 2008 2.814 2.814 2.760 2.762 1,280,692 -0.02(-0.89%)
Jun 20, 2008 2.794 2.835 2.781 2.787 1,628,086 -0.01(-0.48%)
Jun 19, 2008 2.800 2.804 2.781 2.800 730,713 +0.02(+0.62%)
Jun 18, 2008 2.846 2.846 2.781 2.783 846,531 -0.06(-1.96%)
Jun 17, 2008 2.840 2.858 2.808 2.838 1,208,348 -0.00(-0.07%)
Jun 16, 2008 2.821 2.852 2.819 2.840 736,740 +0.01(+0.47%)
Jun 13, 2008 2.798 2.827 2.781 2.827 914,001 +0.04(+1.52%)
Jun 12, 2008 2.802 2.808 2.771 2.785 1,911,546 +0.00(+0.00%)
Jun 11, 2008 2.829 2.829 2.781 2.785 910,236 -0.06(-2.02%)
Jun 10, 2008 2.835 2.854 2.819 2.842 1,074,264 +0.00(+0.00%)
Jun 09, 2008 2.810 2.854 2.810 2.842 1,559,141 +0.02(+0.82%)
Jun 06, 2008 2.838 2.842 2.802 2.819 1,364,518 -0.01(-0.34%)
Jun 05, 2008 2.810 2.838 2.783 2.829 1,341,326 +0.02(+0.89%)
Jun 04, 2008 2.781 2.815 2.781 2.804 1,104,192 +0.01(+0.48%)
Jun 03, 2008 2.804 2.819 2.781 2.791 1,391,891 -0.01(-0.48%)
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.