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

Prospect Capital Cp (NQ: PSEC )

5.600 +0.080 (+1.45%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 12, 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, 2006 3.084 3.122 3.084 3.120 107,882 +0.02(+0.55%)
Mar 30, 2006 3.051 3.127 3.051 3.103 109,516 +0.05(+1.49%)
Mar 29, 2006 3.067 3.078 3.051 3.057 47,459 -0.02(-0.56%)
Mar 28, 2006 3.080 3.080 3.065 3.074 57,867 +0.00(+0.00%)
Mar 27, 2006 3.078 3.078 3.063 3.074 55,132 -0.00(-0.06%)
Mar 24, 2006 3.065 3.078 3.036 3.076 134,790 +0.01(+0.37%)
Mar 23, 2006 3.070 3.072 3.057 3.065 68,507 +0.03(+0.87%)
Mar 22, 2006 3.082 3.082 3.038 3.038 103,814 -0.06(-1.90%)
Mar 21, 2006 3.103 3.131 3.078 3.097 137,994 +0.00(+0.12%)
Mar 20, 2006 3.142 3.146 3.084 3.093 203,244 -0.01(-0.43%)
Mar 17, 2006 3.139 3.148 3.106 3.106 208,377 -0.01(-0.24%)
Mar 16, 2006 3.093 3.129 3.093 3.114 291,123 +0.02(+0.80%)
Mar 15, 2006 3.112 3.112 3.074 3.089 73,181 +0.00(+0.06%)
Mar 14, 2006 3.112 3.112 3.074 3.087 129,167 -0.01(-0.43%)
Mar 13, 2006 3.080 3.150 3.055 3.101 125,072 +0.02(+0.55%)
Mar 10, 2006 3.156 3.156 3.049 3.084 166,973 -0.01(-0.18%)
Mar 09, 2006 3.175 3.177 3.086 3.089 129,230 -0.03(-0.97%)
Mar 08, 2006 3.131 3.207 3.076 3.120 144,244 -0.02(-0.66%)
Mar 07, 2006 3.139 3.160 3.122 3.141 151,659 -0.02(-0.60%)
Mar 06, 2006 3.182 3.203 3.108 3.160 205,516 +0.02(+0.48%)
Mar 03, 2006 3.169 3.220 3.131 3.144 143,027 +0.00(+0.12%)
Mar 02, 2006 3.186 3.220 3.108 3.141 150,378 -0.02(-0.54%)
Mar 01, 2006 3.131 3.160 3.103 3.158 141,498 +0.02(+0.60%)
Feb 28, 2006 3.086 3.156 3.074 3.139 128,113 +0.05(+1.72%)
Feb 27, 2006 3.131 3.160 3.082 3.086 93,807 -0.02(-0.49%)
Feb 24, 2006 3.131 3.131 3.095 3.101 148,628 +0.00(+0.12%)
Feb 23, 2006 3.093 3.150 3.093 3.097 149,862 -0.00(-0.12%)
Feb 22, 2006 3.101 3.101 3.059 3.101 107,139 +0.02(+0.55%)
Feb 21, 2006 3.038 3.139 3.038 3.084 190,771 +0.01(+0.37%)
Feb 17, 2006 2.981 3.095 2.981 3.072 217,051 +0.06(+2.14%)
Feb 16, 2006 3.008 3.025 2.985 3.008 130,163 -0.02(-0.81%)
Feb 15, 2006 3.012 3.034 3.008 3.032 99,704 +0.01(+0.31%)
Feb 14, 2006 3.046 3.046 3.010 3.023 128,176 -0.02(-0.75%)
Feb 13, 2006 3.038 3.070 3.021 3.046 108,763 -0.02(-0.68%)
Feb 10, 2006 3.129 3.129 3.019 3.067 201,563 -0.08(-2.53%)
Feb 09, 2006 3.152 3.169 3.122 3.146 162,093 +0.02(+0.79%)
Feb 08, 2006 3.065 3.131 2.996 3.122 148,186 +0.04(+1.23%)
Feb 07, 2006 3.114 3.114 3.017 3.084 119,876 +0.01(+0.38%)
Feb 06, 2006 3.135 3.142 3.059 3.072 194,412 -0.02(-0.68%)
Feb 03, 2006 3.131 3.131 3.065 3.093 162,683 -0.03(-0.85%)
Feb 02, 2006 3.108 3.141 3.046 3.120 197,379 +0.05(+1.61%)
Feb 01, 2006 3.074 3.084 3.040 3.070 201,453 +0.01(+0.37%)
Jan 31, 2006 3.093 3.093 3.000 3.059 244,206 -0.02(-0.80%)
Jan 30, 2006 3.046 3.084 3.008 3.084 431,963 +0.07(+2.20%)
Jan 27, 2006 3.017 3.017 2.985 3.017 187,340 +0.04(+1.27%)
Jan 26, 2006 3.017 3.068 2.964 2.979 182,323 -0.04(-1.32%)
Jan 25, 2006 2.987 3.139 2.962 3.019 247,764 +0.03(+1.08%)
Jan 24, 2006 2.907 2.987 2.903 2.987 62,789 +0.06(+2.21%)
Jan 23, 2006 2.890 2.939 2.890 2.922 86,261 -0.01(-0.32%)
Jan 20, 2006 2.941 2.941 2.890 2.932 68,612 -0.01(-0.26%)
Jan 19, 2006 2.932 2.941 2.917 2.939 63,369 +0.02(+0.52%)
Jan 18, 2006 2.905 2.933 2.905 2.924 81,128 +0.00(+0.07%)
Jan 17, 2006 2.846 2.922 2.846 2.922 139,412 +0.05(+1.85%)
Jan 13, 2006 2.913 2.915 2.869 2.869 89,870 -0.05(-1.56%)
Jan 12, 2006 2.922 2.922 2.903 2.915 69,561 +0.00(+0.00%)
Jan 11, 2006 2.865 2.932 2.850 2.915 171,389 +0.03(+1.12%)
Jan 10, 2006 2.862 2.887 2.846 2.882 155,664 +0.02(+0.73%)
Jan 09, 2006 2.846 2.894 2.846 2.862 219,892 -0.01(-0.40%)
Jan 06, 2006 2.875 2.875 2.846 2.873 138,405 +0.03(+0.93%)
Jan 05, 2006 2.884 2.884 2.843 2.846 284,852 -0.02(-0.86%)
Jan 04, 2006 2.879 2.898 2.858 2.871 231,764 -0.01(-0.33%)
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.