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 (%)
May 31, 2006 3.074 3.142 3.063 3.120 76,828 +0.05(+1.67%)
May 30, 2006 3.103 3.112 3.065 3.068 103,883 -0.03(-1.10%)
May 26, 2006 3.070 3.148 3.068 3.103 108,715 +0.02(+0.62%)
May 25, 2006 3.084 3.095 3.065 3.084 70,088 +0.02(+0.68%)
May 24, 2006 3.148 3.148 3.063 3.063 67,042 -0.02(-0.80%)
May 23, 2006 3.025 3.112 3.008 3.087 185,554 +0.01(+0.18%)
May 22, 2006 3.160 3.160 3.000 3.082 195,767 -0.08(-2.58%)
May 19, 2006 3.156 3.171 3.131 3.163 80,532 -0.01(-0.18%)
May 18, 2006 3.175 3.175 3.137 3.169 114,712 +0.02(+0.48%)
May 17, 2006 3.224 3.224 3.154 3.154 153,672 -0.07(-2.18%)
May 16, 2006 3.169 3.235 3.141 3.224 81,107 +0.04(+1.19%)
May 15, 2006 3.226 3.241 3.170 3.186 120,093 -0.05(-1.52%)
May 12, 2006 3.228 3.264 3.159 3.235 298,475 +0.01(+0.24%)
May 11, 2006 3.209 3.245 3.133 3.228 167,605 +0.05(+1.49%)
May 10, 2006 3.247 3.247 3.167 3.180 108,652 -0.03(-1.00%)
May 09, 2006 3.232 3.264 3.211 3.213 155,358 -0.02(-0.59%)
May 08, 2006 3.258 3.258 3.207 3.232 197,627 +0.01(+0.18%)
May 05, 2006 3.218 3.264 3.203 3.226 139,859 +0.02(+0.59%)
May 04, 2006 3.207 3.226 3.180 3.207 103,846 +0.02(+0.60%)
May 03, 2006 3.184 3.216 3.167 3.188 80,622 -0.02(-0.77%)
May 02, 2006 3.235 3.292 3.184 3.213 88,300 -0.01(-0.24%)
May 01, 2006 3.226 3.302 3.207 3.220 199,092 +0.00(+0.06%)
Apr 28, 2006 3.205 3.243 3.205 3.218 104,868 -0.02(-0.64%)
Apr 27, 2006 3.292 3.292 3.154 3.239 165,876 +0.02(+0.47%)
Apr 26, 2006 3.216 3.395 3.207 3.224 781,060 +0.02(+0.77%)
Apr 25, 2006 3.179 3.199 3.152 3.199 134,416 +0.02(+0.72%)
Apr 24, 2006 3.216 3.216 3.112 3.177 110,391 +0.03(+1.03%)
Apr 21, 2006 3.141 3.224 3.082 3.144 159,389 +0.00(+0.12%)
Apr 20, 2006 3.173 3.224 3.141 3.141 101,253 -0.03(-1.02%)
Apr 19, 2006 3.122 3.177 3.112 3.173 101,422 +0.02(+0.72%)
Apr 18, 2006 3.173 3.190 3.099 3.150 170,920 -0.05(-1.48%)
Apr 17, 2006 3.216 3.216 3.180 3.197 119,212 -0.01(-0.18%)
Apr 13, 2006 3.207 3.209 3.171 3.203 79,162 +0.00(+0.00%)
Apr 12, 2006 3.180 3.234 3.179 3.203 256,274 +0.02(+0.72%)
Apr 11, 2006 3.218 3.270 3.152 3.180 375,366 -0.04(-1.12%)
Apr 10, 2006 3.135 3.218 3.123 3.216 312,039 +0.08(+2.66%)
Apr 07, 2006 3.093 3.133 3.084 3.133 108,836 +0.02(+0.73%)
Apr 06, 2006 3.097 3.125 3.097 3.110 88,495 +0.02(+0.55%)
Apr 05, 2006 3.110 3.131 3.084 3.093 81,876 +0.00(+0.00%)
Apr 04, 2006 3.095 3.141 3.076 3.093 36,440 -0.03(-0.85%)
Apr 03, 2006 3.131 3.131 3.057 3.120 82,651 +0.00(+0.00%)
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%)
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.