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

Prospect Capital Corp (NQ: PSEC )

5.530 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Oct 29, 2004 2.647 2.701 2.637 2.643 86,299 -0.03(-1.19%)
Oct 28, 2004 2.703 2.703 2.675 2.675 91,093 -0.05(-1.66%)
Oct 27, 2004 2.666 2.763 2.666 2.720 274,879 +0.05(+1.90%)
Oct 26, 2004 2.686 2.692 2.658 2.669 164,075 +0.02(+0.78%)
Oct 25, 2004 2.726 2.726 2.649 2.649 688,796 -0.11(-4.15%)
Oct 22, 2004 2.814 2.814 2.763 2.763 30,897 -0.02(-0.87%)
Oct 21, 2004 2.835 2.835 2.788 2.788 48,476 +0.00(+0.00%)
Oct 20, 2004 2.795 2.814 2.788 2.788 94,822 -0.03(-1.00%)
Oct 19, 2004 2.806 2.835 2.806 2.816 152,355 +0.01(+0.33%)
Oct 18, 2004 2.797 2.814 2.788 2.806 39,420 -0.01(-0.33%)
Oct 15, 2004 2.806 2.835 2.801 2.816 99,084 -0.02(-0.66%)
Oct 14, 2004 2.797 2.844 2.797 2.835 29,831 -0.01(-0.33%)
Oct 13, 2004 2.850 2.850 2.797 2.844 29,831 +0.02(+0.66%)
Oct 12, 2004 2.805 2.850 2.797 2.825 50,607 +0.00(+0.00%)
Oct 11, 2004 2.797 2.853 2.797 2.825 76,710 +0.01(+0.33%)
Oct 08, 2004 2.816 2.835 2.791 2.816 169,935 +0.03(+1.01%)
Oct 07, 2004 2.797 2.844 2.788 2.788 48,476 -0.01(-0.34%)
Oct 06, 2004 2.810 2.851 2.797 2.797 185,383 -0.01(-0.47%)
Oct 05, 2004 2.818 2.833 2.810 2.810 117,196 -0.02(-0.86%)
Oct 04, 2004 2.835 2.850 2.818 2.835 55,934 +0.00(+0.00%)
Oct 01, 2004 2.835 2.870 2.806 2.835 126,785 +0.03(+1.00%)
Sep 30, 2004 2.825 2.851 2.797 2.806 107,607 -0.02(-0.73%)
Sep 29, 2004 2.851 2.851 2.825 2.827 95,888 -0.03(-0.92%)
Sep 28, 2004 2.857 2.872 2.853 2.853 209,355 -0.01(-0.46%)
Sep 27, 2004 2.872 2.872 2.855 2.866 190,710 -0.01(-0.20%)
Sep 24, 2004 2.872 2.891 2.872 2.872 78,841 +0.02(+0.53%)
Sep 23, 2004 2.908 2.908 2.857 2.857 17,579 +0.00(+0.13%)
Sep 22, 2004 2.883 2.938 2.853 2.853 496,487 -0.02(-0.78%)
Sep 21, 2004 2.957 2.957 2.872 2.876 153,953 -0.02(-0.84%)
Sep 20, 2004 2.947 2.957 2.863 2.900 94,289 +0.00(+0.06%)
Sep 17, 2004 2.889 2.910 2.868 2.898 64,990 +0.03(+1.05%)
Sep 16, 2004 2.853 2.868 2.844 2.868 514,599 +0.02(+0.53%)
Sep 15, 2004 2.870 2.870 2.835 2.853 87,897 -0.01(-0.33%)
Sep 14, 2004 2.872 2.872 2.835 2.863 84,701 +0.02(+0.66%)
Sep 13, 2004 2.825 2.891 2.825 2.844 41,018 +0.03(+1.00%)
Sep 10, 2004 2.870 2.870 2.816 2.816 33,294 -0.04(-1.32%)
Sep 09, 2004 2.863 2.904 2.853 2.853 543,365 -0.01(-0.33%)
Sep 08, 2004 2.835 2.919 2.835 2.863 403,545 -0.01(-0.33%)
Sep 07, 2004 2.844 2.889 2.827 2.872 247,710 +0.02(+0.72%)
Sep 03, 2004 2.855 2.880 2.852 2.852 35,158 -0.00(-0.12%)
Sep 02, 2004 2.844 2.921 2.827 2.855 196,570 +0.01(+0.20%)
Sep 01, 2004 2.799 2.863 2.799 2.850 310,570 +0.04(+1.40%)
Aug 31, 2004 2.806 2.840 2.797 2.810 163,542 +0.01(+0.47%)
Aug 30, 2004 2.769 2.851 2.769 2.797 77,775 +0.00(+0.13%)
Aug 27, 2004 2.816 2.891 2.759 2.793 210,421 +0.01(+0.20%)
Aug 26, 2004 2.780 2.797 2.750 2.788 83,103 +0.01(+0.34%)
Aug 25, 2004 2.797 2.806 2.773 2.778 38,887 -0.01(-0.34%)
Aug 24, 2004 2.797 2.816 2.769 2.788 183,252 +0.00(+0.00%)
Aug 23, 2004 2.778 2.816 2.771 2.788 176,860 +0.01(+0.34%)
Aug 20, 2004 2.788 2.793 2.761 2.778 74,808 +0.00(+0.00%)
Aug 19, 2004 2.780 2.788 2.759 2.778 87,364 +0.02(+0.68%)
Aug 18, 2004 2.823 2.823 2.752 2.759 70,317 +0.01(+0.27%)
Aug 17, 2004 2.775 2.778 2.741 2.752 114,000 -0.01(-0.27%)
Aug 16, 2004 2.750 2.771 2.741 2.759 307,907 +0.01(+0.27%)
Aug 13, 2004 2.776 2.776 2.741 2.752 325,486 -0.01(-0.34%)
Aug 12, 2004 2.769 2.769 2.705 2.761 66,056 +0.05(+1.94%)
Aug 11, 2004 2.750 2.769 2.703 2.709 107,607 -0.04(-1.50%)
Aug 10, 2004 2.769 2.788 2.744 2.750 144,364 -0.01(-0.34%)
Aug 09, 2004 2.801 2.801 2.698 2.759 87,045 +0.00(+0.00%)
Aug 06, 2004 2.731 2.778 2.713 2.759 78,308 +0.05(+1.94%)
Aug 05, 2004 2.761 2.761 2.694 2.707 487,963 -0.05(-1.97%)
Aug 04, 2004 2.816 2.816 2.759 2.761 1,156,517 -0.05(-1.93%)
Aug 03, 2004 2.818 2.818 2.816 2.816 436,290 +0.00(+0.00%)
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.