Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.939 1.947 1.884 1.884 5,373,129 -0.06(-3.22%)
Oct 29, 2009 1.932 1.958 1.899 1.947 3,368,528 +0.04(+2.29%)
Oct 28, 2009 1.956 1.970 1.898 1.903 3,380,296 -0.06(-3.09%)
Oct 27, 2009 2.002 2.006 1.960 1.964 2,618,342 -0.04(-1.90%)
Oct 26, 2009 1.992 2.011 1.973 2.002 3,052,843 +0.02(+1.05%)
Oct 23, 2009 1.985 2.015 1.960 1.981 2,163,341 -0.02(-1.23%)
Oct 22, 2009 1.973 2.008 1.966 2.006 2,329,797 +0.03(+1.73%)
Oct 21, 2009 1.998 2.021 1.968 1.972 2,962,669 +0.00(+0.00%)
Oct 20, 2009 1.973 2.015 1.958 1.972 2,288,512 -0.03(-1.42%)
Oct 19, 2009 2.019 2.030 1.975 2.000 2,355,657 +0.00(+0.19%)
Oct 16, 2009 2.010 2.015 1.970 1.996 1,943,953 -0.02(-1.13%)
Oct 15, 2009 2.019 2.019 1.991 2.019 2,450,173 +0.00(+0.00%)
Oct 14, 2009 2.002 2.021 1.989 2.019 2,924,014 +0.05(+2.60%)
Oct 13, 2009 2.023 2.030 1.932 1.968 5,081,069 -0.05(-2.54%)
Oct 12, 2009 2.053 2.087 2.011 2.019 3,526,105 -0.02(-1.02%)
Oct 09, 2009 2.025 2.040 2.015 2.040 2,260,893 +0.00(+0.19%)
Oct 08, 2009 2.040 2.047 2.021 2.036 4,190,228 +0.01(+0.37%)
Oct 07, 2009 2.053 2.066 2.006 2.028 3,930,472 -0.04(-1.93%)
Oct 06, 2009 2.065 2.072 2.025 2.068 6,077,393 -0.08(-3.54%)
Oct 05, 2009 2.085 2.144 2.070 2.144 9,900,796 +0.10(+4.92%)
Oct 02, 2009 2.017 2.057 2.002 2.044 4,182,913 +0.01(+0.47%)
Oct 01, 2009 2.066 2.068 2.030 2.034 4,539,240 +0.00(+0.09%)
Sep 30, 2009 2.053 2.055 2.021 2.032 6,108,738 +0.03(+1.52%)
Sep 29, 2009 2.017 2.055 2.002 2.002 6,573,020 +0.00(+0.19%)
Sep 28, 2009 1.966 2.010 1.922 1.998 6,446,425 +0.08(+3.95%)
Sep 25, 2009 1.917 1.934 1.901 1.922 4,197,838 +0.01(+0.60%)
Sep 24, 2009 1.907 1.953 1.880 1.911 13,641,198 -0.17(-8.37%)
Sep 23, 2009 2.011 2.114 2.002 2.085 6,618,394 +0.08(+3.97%)
Sep 22, 2009 1.981 2.013 1.945 2.006 2,657,856 +0.05(+2.62%)
Sep 21, 2009 1.964 1.977 1.937 1.954 2,704,037 -0.01(-0.48%)
Sep 18, 2009 1.924 1.970 1.917 1.964 3,902,278 +0.05(+2.68%)
Sep 17, 2009 1.973 1.977 1.909 1.913 5,515,417 -0.08(-4.00%)
Sep 16, 2009 1.987 1.992 1.966 1.992 3,573,065 +0.02(+0.96%)
Sep 15, 2009 1.945 1.976 1.928 1.973 3,060,195 +0.03(+1.46%)
Sep 14, 2009 1.951 1.979 1.915 1.945 4,179,856 -0.02(-1.25%)
Sep 11, 2009 1.975 1.979 1.951 1.970 2,016,462 +0.01(+0.58%)
Sep 10, 2009 1.937 1.966 1.917 1.958 2,909,717 +0.03(+1.48%)
Sep 09, 2009 1.898 1.932 1.896 1.930 2,342,904 +0.03(+1.70%)
Sep 08, 2009 1.886 1.915 1.879 1.898 2,882,155 +0.06(+3.52%)
Sep 04, 2009 1.805 1.852 1.797 1.833 2,554,781 +0.03(+1.79%)
Sep 03, 2009 1.831 1.835 1.795 1.801 4,053,362 -0.02(-0.84%)
Sep 02, 2009 1.818 1.839 1.803 1.816 2,726,234 -0.02(-1.14%)
Sep 01, 2009 1.928 1.945 1.812 1.837 4,983,543 -0.10(-5.10%)
Aug 31, 2009 1.936 1.964 1.918 1.936 2,517,017 -0.01(-0.39%)
Aug 28, 2009 1.983 1.996 1.943 1.943 2,639,021 -0.03(-1.35%)
Aug 27, 2009 1.989 1.998 1.945 1.970 2,979,675 -0.00(-0.19%)
Aug 26, 2009 1.937 1.973 1.930 1.973 4,391,740 +0.05(+2.56%)
Aug 25, 2009 1.920 1.941 1.917 1.924 1,946,061 +0.01(+0.50%)
Aug 24, 2009 1.932 1.949 1.905 1.915 3,298,612 -0.03(-1.75%)
Aug 21, 2009 1.928 1.960 1.911 1.949 2,786,153 +0.04(+2.19%)
Aug 20, 2009 1.882 1.926 1.882 1.907 2,472,186 +0.01(+0.50%)
Aug 19, 2009 1.861 1.901 1.816 1.898 1,816,737 +0.03(+1.63%)
Aug 18, 2009 1.869 1.882 1.848 1.867 1,835,714 +0.02(+1.23%)
Aug 17, 2009 1.831 1.861 1.812 1.844 1,700,588 -0.01(-0.41%)
Aug 14, 2009 1.898 1.901 1.850 1.852 2,049,352 -0.04(-2.20%)
Aug 13, 2009 1.899 1.899 1.882 1.894 1,185,251 +0.01(+0.60%)
Aug 12, 2009 1.858 1.905 1.850 1.882 2,426,954 +0.01(+0.71%)
Aug 11, 2009 1.898 1.911 1.858 1.869 3,245,096 -0.03(-1.60%)
Aug 10, 2009 1.917 1.926 1.892 1.899 2,121,303 -0.01(-0.60%)
Aug 07, 2009 1.932 1.932 1.888 1.911 2,481,029 +0.02(+0.90%)
Aug 06, 2009 1.941 1.941 1.888 1.894 2,325,154 +0.00(+0.00%)
Aug 05, 2009 1.920 1.934 1.879 1.894 2,738,333 -0.02(-0.80%)
Aug 04, 2009 1.894 1.928 1.882 1.909 2,645,145 +0.01(+0.60%)
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.