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, 2008 2.913 2.984 2.840 2.846 1,242,860 -0.05(-1.72%)
Apr 29, 2008 2.934 2.934 2.858 2.896 492,160 -0.04(-1.37%)
Apr 28, 2008 2.890 2.953 2.883 2.936 288,338 +0.02(+0.66%)
Apr 25, 2008 2.902 2.932 2.860 2.917 625,226 +0.02(+0.73%)
Apr 24, 2008 2.877 2.925 2.804 2.896 617,702 +0.02(+0.60%)
Apr 23, 2008 2.817 2.883 2.733 2.879 809,604 +0.10(+3.52%)
Apr 22, 2008 2.796 2.825 2.769 2.781 574,805 -0.07(-2.62%)
Apr 21, 2008 2.888 2.915 2.838 2.856 382,855 -0.03(-1.06%)
Apr 18, 2008 2.884 2.915 2.869 2.886 509,852 +0.06(+1.96%)
Apr 17, 2008 2.858 2.896 2.829 2.831 350,345 -0.03(-1.01%)
Apr 16, 2008 2.925 2.925 2.796 2.860 753,327 +0.10(+3.54%)
Apr 15, 2008 2.693 2.806 2.685 2.762 659,597 +0.05(+1.77%)
Apr 14, 2008 2.865 2.877 2.693 2.714 1,547,983 -0.16(-5.73%)
Apr 11, 2008 2.867 2.940 2.835 2.879 740,136 -0.02(-0.53%)
Apr 10, 2008 2.867 2.909 2.861 2.894 415,183 +0.02(+0.60%)
Apr 09, 2008 2.927 2.942 2.867 2.877 796,141 -0.06(-1.96%)
Apr 08, 2008 2.898 2.942 2.886 2.934 459,086 +0.02(+0.66%)
Apr 07, 2008 2.900 2.934 2.896 2.915 634,768 +0.01(+0.40%)
Apr 04, 2008 2.919 2.919 2.888 2.904 420,580 -0.02(-0.53%)
Apr 03, 2008 2.888 2.936 2.888 2.919 560,158 +0.03(+1.00%)
Apr 02, 2008 2.930 2.936 2.886 2.890 387,595 -0.05(-1.63%)
Apr 01, 2008 2.934 2.957 2.877 2.938 971,765 +0.02(+0.66%)
Mar 31, 2008 2.886 3.011 2.877 2.919 744,953 +0.02(+0.86%)
Mar 28, 2008 2.879 2.896 2.854 2.894 881,283 +0.01(+0.27%)
Mar 27, 2008 2.915 2.915 2.838 2.886 1,380,394 -0.16(-5.35%)
Mar 26, 2008 3.069 3.069 2.990 3.049 594,999 -0.02(-0.63%)
Mar 25, 2008 3.017 3.069 3.000 3.069 573,402 +0.06(+1.98%)
Mar 24, 2008 2.990 3.076 2.915 3.009 1,064,410 +0.12(+4.11%)
Mar 21, 2008 2.973 2.980 2.829 2.890 2,085,121 +0.00(+0.00%)
Mar 20, 2008 2.973 2.980 2.829 2.890 2,085,121 +0.14(+5.02%)
Mar 19, 2008 2.769 2.785 2.721 2.752 682,018 +0.02(+0.84%)
Mar 18, 2008 2.725 2.777 2.675 2.729 1,069,609 +0.06(+2.08%)
Mar 17, 2008 2.637 2.714 2.618 2.673 666,152 +0.00(+0.00%)
Mar 14, 2008 2.783 2.783 2.637 2.673 679,849 -0.06(-2.11%)
Mar 13, 2008 2.635 2.744 2.599 2.731 967,604 +0.06(+2.30%)
Mar 12, 2008 2.775 2.779 2.670 2.670 1,307,865 -0.11(-3.93%)
Mar 11, 2008 2.762 2.804 2.691 2.779 1,090,877 +0.09(+3.43%)
Mar 10, 2008 2.695 2.718 2.608 2.687 757,598 +0.00(+0.07%)
Mar 07, 2008 2.647 2.752 2.647 2.685 1,164,058 +0.04(+1.60%)
Mar 06, 2008 2.733 2.792 2.637 2.643 2,215,293 -0.02(-0.65%)
Mar 05, 2008 2.783 2.792 2.647 2.660 921,875 -0.07(-2.67%)
Mar 04, 2008 2.748 2.781 2.661 2.733 698,219 -0.08(-2.93%)
Mar 03, 2008 2.886 2.906 2.685 2.815 913,627 -0.07(-2.46%)
Feb 29, 2008 3.038 3.049 2.886 2.886 848,658 -0.13(-4.38%)
Feb 28, 2008 3.067 3.088 2.950 3.019 1,108,058 -0.02(-0.51%)
Feb 27, 2008 3.049 3.113 3.030 3.034 931,939 -0.00(-0.13%)
Feb 26, 2008 3.007 3.163 2.994 3.038 1,562,113 +0.05(+1.67%)
Feb 25, 2008 2.957 3.044 2.915 2.988 873,347 +0.01(+0.26%)
Feb 22, 2008 3.017 3.017 2.902 2.980 518,445 -0.04(-1.21%)
Feb 21, 2008 2.990 3.069 2.975 3.017 980,488 +0.04(+1.48%)
Feb 20, 2008 2.896 2.978 2.888 2.973 517,610 +0.05(+1.71%)
Feb 19, 2008 2.936 2.973 2.890 2.923 966,686 +0.03(+1.13%)
Feb 18, 2008 2.808 2.906 2.802 2.890 626,920 +0.00(+0.00%)
Feb 15, 2008 2.808 2.906 2.802 2.890 626,920 +0.08(+2.94%)
Feb 14, 2008 2.869 2.906 2.794 2.808 515,181 -0.04(-1.48%)
Feb 13, 2008 2.716 2.896 2.716 2.850 836,160 +0.16(+5.99%)
Feb 12, 2008 2.812 2.812 2.685 2.689 1,206,335 -0.16(-5.78%)
Feb 11, 2008 2.911 2.911 2.838 2.854 506,624 -0.05(-1.85%)
Feb 08, 2008 2.863 2.932 2.831 2.907 792,382 +0.03(+1.07%)
Feb 07, 2008 2.769 2.877 2.746 2.877 423,807 +0.09(+3.09%)
Feb 06, 2008 2.781 2.898 2.762 2.790 667,330 +0.04(+1.54%)
Feb 05, 2008 2.925 2.925 2.741 2.748 865,359 -0.18(-6.03%)
Feb 04, 2008 2.894 2.934 2.842 2.925 604,536 +0.06(+1.94%)
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.