Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.736 2.806 2.710 2.778 3,000,892 +0.03(+0.97%)
Oct 30, 2007 2.770 2.805 2.708 2.751 1,190,837 -0.03(-0.96%)
Oct 29, 2007 2.860 2.871 2.770 2.778 840,913 -0.07(-2.53%)
Oct 26, 2007 2.846 2.867 2.767 2.850 1,069,607 +0.02(+0.74%)
Oct 25, 2007 2.846 2.867 2.769 2.829 1,221,234 -0.00(-0.07%)
Oct 24, 2007 2.829 2.863 2.799 2.831 1,232,817 -0.02(-0.67%)
Oct 23, 2007 2.858 2.907 2.822 2.850 1,203,601 -0.00(-0.07%)
Oct 22, 2007 2.827 2.905 2.698 2.852 1,656,341 -0.04(-1.25%)
Oct 19, 2007 3.034 3.034 2.884 2.888 1,416,996 -0.13(-4.22%)
Oct 18, 2007 3.002 3.036 2.979 3.015 1,131,292 -0.00(-0.13%)
Oct 17, 2007 3.059 3.059 2.960 3.019 1,403,284 -0.03(-1.12%)
Oct 16, 2007 3.021 3.055 2.992 3.053 1,434,941 +0.01(+0.37%)
Oct 15, 2007 3.078 3.078 2.991 3.042 1,566,900 -0.04(-1.17%)
Oct 12, 2007 3.038 3.095 3.029 3.078 3,640,800 -0.02(-0.73%)
Oct 11, 2007 3.226 3.258 3.095 3.101 1,887,149 -0.15(-4.67%)
Oct 10, 2007 3.235 3.273 3.163 3.252 1,635,773 -0.00(-0.06%)
Oct 09, 2007 3.159 3.264 3.150 3.254 2,334,045 +0.12(+3.69%)
Oct 08, 2007 3.082 3.158 3.070 3.139 1,039,584 +0.04(+1.22%)
Oct 05, 2007 3.093 3.110 3.044 3.101 1,429,291 +0.01(+0.25%)
Oct 04, 2007 2.894 3.093 2.884 3.093 2,181,617 +0.20(+7.10%)
Oct 03, 2007 2.932 2.987 2.860 2.888 3,327,871 -0.12(-4.04%)
Oct 02, 2007 3.258 3.269 2.879 3.010 3,469,279 -0.25(-7.63%)
Oct 01, 2007 3.249 3.273 3.222 3.258 665,103 +0.03(+0.88%)
Sep 28, 2007 3.249 3.258 3.152 3.230 783,982 +0.03(+0.89%)
Sep 27, 2007 3.235 3.300 3.112 3.201 778,127 +0.00(+0.00%)
Sep 26, 2007 3.178 3.201 3.133 3.201 299,316 +0.05(+1.57%)
Sep 25, 2007 3.201 3.201 3.066 3.152 305,250 -0.05(-1.48%)
Sep 24, 2007 3.254 3.264 3.131 3.199 386,776 -0.06(-1.92%)
Sep 21, 2007 3.264 3.264 3.216 3.262 696,501 +0.05(+1.42%)
Sep 20, 2007 3.273 3.279 3.159 3.216 446,959 -0.06(-1.74%)
Sep 19, 2007 3.279 3.285 3.161 3.273 577,759 +0.00(+0.06%)
Sep 18, 2007 3.121 3.271 3.019 3.271 589,521 +0.20(+6.42%)
Sep 17, 2007 3.251 3.251 3.051 3.074 737,127 -0.20(-6.03%)
Sep 14, 2007 3.197 3.281 3.197 3.271 441,805 +0.04(+1.17%)
Sep 13, 2007 3.213 3.262 3.184 3.233 521,971 +0.03(+0.89%)
Sep 12, 2007 3.177 3.213 3.133 3.205 325,244 +0.02(+0.72%)
Sep 11, 2007 3.127 3.194 3.082 3.182 482,715 +0.08(+2.51%)
Sep 10, 2007 3.057 3.129 3.038 3.104 423,544 +0.06(+1.80%)
Sep 07, 2007 3.051 3.085 3.008 3.049 657,488 -0.09(-2.72%)
Sep 06, 2007 3.084 3.178 3.004 3.135 556,516 +0.09(+2.80%)
Sep 05, 2007 3.150 3.150 3.023 3.049 613,030 -0.12(-3.77%)
Sep 04, 2007 3.207 3.207 3.087 3.169 464,134 -0.01(-0.24%)
Aug 31, 2007 3.178 3.186 3.049 3.177 433,220 +0.05(+1.58%)
Aug 30, 2007 3.055 3.177 3.015 3.127 325,850 +0.06(+1.85%)
Aug 29, 2007 3.074 3.131 2.941 3.070 782,896 +0.05(+1.76%)
Aug 28, 2007 3.015 3.118 2.991 3.017 586,196 -0.02(-0.81%)
Aug 27, 2007 3.207 3.317 3.036 3.042 396,088 -0.14(-4.36%)
Aug 24, 2007 3.169 3.203 3.008 3.180 451,317 +0.03(+0.84%)
Aug 23, 2007 3.199 3.203 3.076 3.154 369,153 +0.01(+0.30%)
Aug 22, 2007 3.065 3.150 2.966 3.144 419,724 +0.12(+4.08%)
Aug 21, 2007 3.021 3.140 2.949 3.021 666,267 +0.01(+0.44%)
Aug 20, 2007 3.082 3.131 2.972 3.008 446,068 -0.10(-3.18%)
Aug 17, 2007 3.228 3.228 3.010 3.106 804,166 +0.12(+3.87%)
Aug 16, 2007 2.922 3.002 2.592 2.991 1,486,475 +0.10(+3.34%)
Aug 15, 2007 2.875 3.077 2.801 2.894 676,238 +0.02(+0.59%)
Aug 14, 2007 3.036 3.099 2.846 2.877 455,886 -0.18(-5.78%)
Aug 13, 2007 3.158 3.226 3.015 3.053 1,098,545 -0.10(-3.07%)
Aug 10, 2007 2.865 3.150 2.803 3.150 1,169,541 +0.25(+8.57%)
Aug 09, 2007 2.903 3.036 2.801 2.901 1,248,601 -0.15(-5.03%)
Aug 08, 2007 2.803 3.216 2.803 3.055 2,003,367 +0.29(+10.42%)
Aug 07, 2007 2.685 2.888 2.634 2.767 1,286,328 +0.08(+2.97%)
Aug 06, 2007 2.753 2.753 2.400 2.687 2,361,638 -0.06(-2.34%)
Aug 03, 2007 2.759 3.032 2.725 2.751 1,206,942 -0.25(-8.23%)
Aug 02, 2007 2.776 3.025 2.751 2.998 1,098,776 +0.17(+6.04%)
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.