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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 2.376 2.454 2.376 2.448 164,680 +0.07(+3.12%)
Mar 30, 2005 2.334 2.408 2.334 2.374 58,673 +0.02(+0.72%)
Mar 29, 2005 2.402 2.404 2.357 2.357 84,527 -0.08(-3.28%)
Mar 28, 2005 2.400 2.446 2.391 2.437 53,899 +0.04(+1.67%)
Mar 24, 2005 2.474 2.476 2.397 2.397 130,790 -0.05(-1.94%)
Mar 23, 2005 2.478 2.480 2.429 2.444 188,663 -0.03(-1.30%)
Mar 22, 2005 2.418 2.493 2.418 2.476 130,611 +0.07(+2.76%)
Mar 21, 2005 2.434 2.434 2.391 2.410 98,776 -0.02(-1.01%)
Mar 18, 2005 2.469 2.493 2.429 2.435 107,350 -0.06(-2.36%)
Mar 17, 2005 2.448 2.493 2.419 2.493 175,483 +0.04(+1.62%)
Mar 16, 2005 2.457 2.463 2.429 2.454 70,088 -0.00(-0.15%)
Mar 15, 2005 2.444 2.488 2.419 2.457 193,564 +0.02(+0.86%)
Mar 14, 2005 2.433 2.438 2.419 2.437 160,254 -0.02(-0.77%)
Mar 11, 2005 2.476 2.476 2.452 2.456 59,548 -0.01(-0.23%)
Mar 10, 2005 2.414 2.471 2.414 2.461 141,599 +0.00(+0.00%)
Mar 09, 2005 2.486 2.486 2.431 2.461 348,005 -0.02(-0.99%)
Mar 08, 2005 2.502 2.503 2.486 2.486 58,968 -0.01(-0.56%)
Mar 07, 2005 2.500 2.500 2.478 2.500 114,501 +0.01(+0.56%)
Mar 04, 2005 2.514 2.514 2.474 2.486 154,668 -0.00(-0.15%)
Mar 03, 2005 2.493 2.541 2.474 2.490 373,753 -0.01(-0.46%)
Mar 02, 2005 2.492 2.545 2.486 2.501 331,047 +0.01(+0.23%)
Mar 01, 2005 2.474 2.552 2.474 2.495 84,680 -0.01(-0.38%)
Feb 28, 2005 2.579 2.579 2.497 2.505 152,744 -0.02(-0.98%)
Feb 25, 2005 2.526 2.543 2.514 2.530 129,852 +0.01(+0.23%)
Feb 24, 2005 2.545 2.545 2.524 2.524 266,545 -0.02(-0.82%)
Feb 23, 2005 2.566 2.619 2.545 2.545 483,286 -0.06(-2.26%)
Feb 22, 2005 2.636 2.655 2.581 2.604 245,993 +0.00(+0.15%)
Feb 18, 2005 2.598 2.638 2.550 2.600 406,911 +0.00(+0.00%)
Feb 17, 2005 2.615 2.636 2.571 2.600 343,700 +0.02(+0.74%)
Feb 16, 2005 2.522 2.590 2.522 2.581 190,212 +0.03(+1.12%)
Feb 15, 2005 2.522 2.562 2.522 2.552 264,490 -0.01(-0.38%)
Feb 14, 2005 2.541 2.619 2.486 2.562 289,837 +0.07(+2.98%)
Feb 11, 2005 2.446 2.552 2.372 2.488 359,715 +0.08(+3.14%)
Feb 10, 2005 2.342 2.431 2.334 2.412 1,490,083 +0.10(+4.44%)
Feb 09, 2005 2.287 2.351 2.279 2.309 474,917 +0.03(+1.33%)
Feb 08, 2005 2.306 2.306 2.249 2.279 278,666 +0.03(+1.35%)
Feb 07, 2005 2.273 2.315 2.247 2.249 302,037 +0.02(+0.85%)
Feb 04, 2005 2.184 2.347 2.182 2.230 1,002,928 +0.06(+2.62%)
Feb 03, 2005 2.201 2.201 2.135 2.173 273,833 +0.02(+0.79%)
Feb 02, 2005 2.087 2.182 2.046 2.156 1,624,041 +0.09(+4.32%)
Feb 01, 2005 2.059 2.067 2.040 2.067 367,388 +0.01(+0.37%)
Jan 31, 2005 2.068 2.068 2.049 2.059 123,381 +0.02(+0.84%)
Jan 28, 2005 2.080 2.082 2.040 2.042 213,441 -0.02(-1.10%)
Jan 27, 2005 2.078 2.089 2.065 2.065 167,315 -0.01(-0.27%)
Jan 26, 2005 2.068 2.104 2.065 2.070 238,220 +0.00(+0.09%)
Jan 25, 2005 2.106 2.106 2.067 2.068 172,274 -0.01(-0.68%)
Jan 24, 2005 2.080 2.106 2.068 2.083 316,002 +0.02(+0.78%)
Jan 21, 2005 2.085 2.104 2.049 2.067 102,128 +0.01(+0.65%)
Jan 20, 2005 2.097 2.112 2.053 2.053 195,803 -0.07(-3.39%)
Jan 19, 2005 2.144 2.178 2.125 2.125 118,691 -0.03(-1.50%)
Jan 18, 2005 2.068 2.169 2.021 2.158 315,074 +0.13(+6.56%)
Jan 14, 2005 2.057 2.057 2.011 2.025 176,100 +0.01(+0.57%)
Jan 13, 2005 2.106 2.106 2.004 2.013 316,845 -0.01(-0.66%)
Jan 12, 2005 2.093 2.093 2.021 2.027 389,083 -0.04(-2.02%)
Jan 11, 2005 2.178 2.178 2.049 2.068 1,115,723 -0.08(-3.54%)
Jan 10, 2005 2.182 2.182 2.040 2.144 1,456,946 -0.05(-2.08%)
Jan 07, 2005 2.190 2.211 2.184 2.190 229,520 +0.03(+1.32%)
Jan 06, 2005 2.215 2.215 2.097 2.161 305,115 -0.05(-2.32%)
Jan 05, 2005 2.222 2.258 2.203 2.213 121,779 -0.03(-1.19%)
Jan 04, 2005 2.268 2.294 2.239 2.239 161,492 -0.04(-1.58%)
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.