Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.402 6.415 6.342 6.411 1,127,441 +0.06(+0.94%)
Jan 30, 2023 6.411 6.470 6.342 6.351 1,231,257 -0.10(-1.59%)
Jan 27, 2023 6.419 6.488 6.415 6.454 1,584,440 +0.03(+0.40%)
Jan 26, 2023 6.419 6.445 6.389 6.428 1,293,756 +0.04(+0.67%)
Jan 25, 2023 6.385 6.394 6.360 6.385 1,217,003 -0.03(-0.53%)
Jan 24, 2023 6.402 6.461 6.386 6.419 1,409,449 -0.01(-0.13%)
Jan 23, 2023 6.377 6.436 6.344 6.428 1,378,447 +0.08(+1.34%)
Jan 20, 2023 6.249 6.343 6.214 6.343 1,463,014 +0.12(+1.91%)
Jan 19, 2023 6.249 6.309 6.216 6.224 1,582,440 -0.04(-0.68%)
Jan 18, 2023 6.300 6.334 6.249 6.266 1,283,942 -0.03(-0.40%)
Jan 17, 2023 6.275 6.343 6.215 6.292 1,761,256 +0.05(+0.82%)
Jan 13, 2023 6.182 6.275 6.143 6.241 1,229,430 -0.01(-0.14%)
Jan 12, 2023 6.148 6.249 6.122 6.249 1,718,831 +0.11(+1.80%)
Jan 11, 2023 6.037 6.139 6.021 6.139 2,043,919 +0.15(+2.55%)
Jan 10, 2023 6.012 6.025 5.953 5.987 1,779,437 -0.03(-0.42%)
Jan 09, 2023 6.037 6.080 5.995 6.012 2,100,529 +0.03(+0.42%)
Jan 06, 2023 5.978 6.008 5.927 5.987 1,834,372 +0.04(+0.71%)
Jan 05, 2023 6.004 6.004 5.927 5.944 1,969,657 -0.07(-1.13%)
Jan 04, 2023 5.970 6.046 5.970 6.012 1,863,810 +0.05(+0.85%)
Jan 03, 2023 6.012 6.037 5.927 5.961 2,138,720 +0.03(+0.57%)
Dec 30, 2022 5.961 6.037 5.919 5.927 1,484,616 -0.06(-0.99%)
Dec 29, 2022 5.927 6.004 5.926 5.987 1,771,072 +0.08(+1.29%)
Dec 28, 2022 5.978 6.029 5.910 5.910 1,853,373 -0.10(-1.69%)
Dec 27, 2022 6.037 6.071 5.970 6.012 1,834,944 -0.01(-0.14%)
Dec 23, 2022 5.970 6.037 5.947 6.021 1,230,092 +0.07(+1.13%)
Dec 22, 2022 5.920 5.953 5.852 5.953 1,625,760 +0.00(+0.00%)
Dec 21, 2022 6.004 6.058 5.945 5.953 1,673,571 +0.00(+0.00%)
Dec 20, 2022 6.029 6.071 5.953 5.953 2,002,076 -0.09(-1.53%)
Dec 19, 2022 6.113 6.168 6.029 6.046 1,946,091 -0.09(-1.51%)
Dec 16, 2022 6.054 6.147 6.033 6.138 1,636,809 +0.03(+0.41%)
Dec 15, 2022 6.046 6.113 6.021 6.113 1,558,505 +0.02(+0.28%)
Dec 14, 2022 6.138 6.155 6.046 6.096 1,385,104 -0.03(-0.55%)
Dec 13, 2022 6.214 6.256 6.096 6.130 1,146,624 +0.03(+0.41%)
Dec 12, 2022 6.046 6.109 6.016 6.105 1,266,903 +0.07(+1.11%)
Dec 09, 2022 6.037 6.079 6.024 6.037 1,010,809 -0.01(-0.14%)
Dec 08, 2022 6.054 6.113 6.021 6.046 1,327,126 +0.03(+0.42%)
Dec 07, 2022 6.105 6.130 6.004 6.021 1,695,346 -0.06(-0.97%)
Dec 06, 2022 6.281 6.290 6.071 6.079 2,042,397 -0.17(-2.69%)
Dec 05, 2022 6.458 6.475 6.231 6.248 2,367,774 -0.24(-3.63%)
Dec 02, 2022 6.433 6.491 6.382 6.483 1,363,498 +0.03(+0.52%)
Dec 01, 2022 6.517 6.554 6.449 6.449 1,215,859 -0.06(-0.90%)
Nov 30, 2022 6.441 6.517 6.378 6.508 1,158,227 +0.07(+1.04%)
Nov 29, 2022 6.433 6.466 6.403 6.441 1,068,403 +0.02(+0.26%)
Nov 28, 2022 6.559 6.559 6.407 6.424 1,525,304 -0.15(-2.30%)
Nov 25, 2022 6.508 6.584 6.500 6.575 1,052,522 +0.08(+1.16%)
Nov 23, 2022 6.466 6.512 6.433 6.500 1,666,002 +0.04(+0.65%)
Nov 22, 2022 6.416 6.475 6.416 6.458 1,424,479 +0.04(+0.65%)
Nov 21, 2022 6.300 6.416 6.300 6.416 1,647,294 +0.08(+1.18%)
Nov 18, 2022 6.300 6.375 6.300 6.341 1,013,094 +0.03(+0.40%)
Nov 17, 2022 6.258 6.316 6.216 6.316 1,351,963 +0.01(+0.13%)
Nov 16, 2022 6.333 6.383 6.300 6.308 1,386,452 -0.01(-0.13%)
Nov 15, 2022 6.300 6.383 6.260 6.316 1,314,625 +0.04(+0.66%)
Nov 14, 2022 6.274 6.337 6.166 6.274 1,602,130 -0.05(-0.79%)
Nov 11, 2022 6.233 6.358 6.204 6.325 1,792,766 +0.15(+2.43%)
Nov 10, 2022 6.158 6.279 6.074 6.174 1,983,904 +0.17(+2.78%)
Nov 09, 2022 6.099 6.133 6.008 6.008 1,169,201 -0.12(-1.91%)
Nov 08, 2022 6.208 6.258 6.087 6.124 1,603,778 -0.08(-1.34%)
Nov 07, 2022 6.074 6.224 6.057 6.208 1,636,765 +0.13(+2.20%)
Nov 04, 2022 5.957 6.116 5.957 6.074 1,366,949 +0.10(+1.68%)
Nov 03, 2022 5.941 6.012 5.903 5.974 1,422,241 -0.05(-0.83%)
Nov 02, 2022 6.049 6.158 5.957 6.024 1,497,111 -0.04(-0.69%)
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.