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

Prospect Capital Cp (NQ: PSEC )

5.470 +0.030 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 02, 2007 3.260 3.285 3.251 3.255 534,687 -0.03(-0.99%)
Mar 30, 2007 3.304 3.304 3.262 3.287 245,942 +0.00(+0.12%)
Mar 29, 2007 3.280 3.299 3.247 3.283 534,770 +0.02(+0.77%)
Mar 28, 2007 3.257 3.280 3.233 3.258 408,634 +0.03(+0.83%)
Mar 27, 2007 3.287 3.297 3.230 3.232 472,268 +0.00(+0.06%)
Mar 26, 2007 3.276 3.297 3.212 3.230 507,688 -0.03(-0.94%)
Mar 23, 2007 3.260 3.272 3.253 3.260 422,410 +0.00(+0.00%)
Mar 22, 2007 3.251 3.260 3.232 3.260 789,316 +0.05(+1.61%)
Mar 21, 2007 3.272 3.278 3.187 3.209 657,220 -0.08(-2.39%)
Mar 20, 2007 3.291 3.304 3.280 3.287 399,196 +0.02(+0.53%)
Mar 19, 2007 3.276 3.289 3.232 3.270 604,671 +0.01(+0.41%)
Mar 16, 2007 3.260 3.287 3.232 3.257 437,416 +0.01(+0.24%)
Mar 15, 2007 3.184 3.283 3.184 3.249 654,842 +0.10(+3.29%)
Mar 14, 2007 3.184 3.246 3.107 3.145 409,578 -0.06(-1.91%)
Mar 13, 2007 3.281 3.304 3.176 3.207 457,110 -0.07(-2.28%)
Mar 12, 2007 3.264 3.285 3.258 3.281 197,351 +0.02(+0.71%)
Mar 09, 2007 3.278 3.297 3.218 3.258 443,762 -0.01(-0.18%)
Mar 08, 2007 3.260 3.301 3.251 3.264 429,162 +0.01(+0.41%)
Mar 07, 2007 3.247 3.304 3.247 3.251 575,759 +0.00(+0.12%)
Mar 06, 2007 3.268 3.268 3.164 3.247 797,205 -0.02(-0.76%)
Mar 05, 2007 3.301 3.324 3.212 3.272 805,547 -0.06(-1.78%)
Mar 02, 2007 3.341 3.362 3.310 3.331 499,903 -0.00(-0.06%)
Mar 01, 2007 3.308 3.356 3.262 3.333 490,429 -0.01(-0.34%)
Feb 28, 2007 3.320 3.379 3.297 3.345 1,070,391 +0.04(+1.10%)
Feb 27, 2007 3.347 3.358 3.280 3.308 907,119 -0.05(-1.54%)
Feb 26, 2007 3.320 3.375 3.320 3.360 498,891 +0.00(+0.00%)
Feb 23, 2007 3.343 3.379 3.322 3.360 661,829 +0.01(+0.34%)
Feb 22, 2007 3.352 3.385 3.308 3.349 590,212 -0.01(-0.34%)
Feb 21, 2007 3.395 3.395 3.347 3.360 967,666 -0.03(-0.91%)
Feb 20, 2007 3.375 3.404 3.356 3.391 1,179,497 +0.02(+0.57%)
Feb 16, 2007 3.312 3.377 3.310 3.372 1,684,224 +0.07(+2.21%)
Feb 15, 2007 3.260 3.308 3.232 3.299 701,488 +0.04(+1.12%)
Feb 14, 2007 3.212 3.291 3.187 3.262 1,066,256 +0.07(+2.35%)
Feb 13, 2007 3.212 3.212 3.028 3.187 1,828,808 -0.01(-0.36%)
Feb 12, 2007 3.297 3.316 3.138 3.199 2,220,647 -0.10(-2.97%)
Feb 09, 2007 3.299 3.329 3.264 3.297 484,672 +0.02(+0.53%)
Feb 08, 2007 3.304 3.327 3.274 3.280 726,214 -0.01(-0.45%)
Feb 07, 2007 3.364 3.385 3.270 3.294 984,842 -0.08(-2.40%)
Feb 06, 2007 3.379 3.383 3.356 3.375 499,006 +0.00(+0.00%)
Feb 05, 2007 3.379 3.383 3.358 3.375 406,840 +0.00(+0.00%)
Feb 02, 2007 3.383 3.383 3.370 3.375 196,819 -0.00(-0.06%)
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.