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

Prospect Capital Corp (NQ: PSEC )

5.535 -0.055 (-0.98%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 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 (%)
Nov 30, 2006 3.268 3.323 3.212 3.313 647,758 +0.05(+1.50%)
Nov 29, 2006 3.191 3.266 3.189 3.265 1,011,887 +0.08(+2.48%)
Nov 28, 2006 3.173 3.188 3.158 3.186 734,875 +0.01(+0.41%)
Nov 27, 2006 3.173 3.189 3.163 3.173 450,783 -0.01(-0.30%)
Nov 24, 2006 3.178 3.191 3.173 3.182 162,861 -0.01(-0.23%)
Nov 22, 2006 3.191 3.210 3.186 3.189 494,245 -0.00(-0.06%)
Nov 21, 2006 3.182 3.197 3.182 3.191 484,699 +0.00(+0.11%)
Nov 20, 2006 3.193 3.218 3.180 3.188 369,440 -0.01(-0.16%)
Nov 17, 2006 3.171 3.193 3.163 3.193 534,293 +0.00(+0.06%)
Nov 16, 2006 3.174 3.199 3.171 3.191 658,555 +0.03(+0.83%)
Nov 15, 2006 3.210 3.227 3.156 3.165 633,998 -0.02(-0.53%)
Nov 14, 2006 3.203 3.214 3.144 3.182 763,262 -0.02(-0.76%)
Nov 13, 2006 3.240 3.248 3.206 3.206 638,430 -0.03(-0.99%)
Nov 10, 2006 3.238 3.251 3.231 3.238 750,978 +0.01(+0.35%)
Nov 09, 2006 3.210 3.255 3.210 3.227 285,423 -0.02(-0.46%)
Nov 08, 2006 3.219 3.244 3.182 3.242 342,731 +0.02(+0.70%)
Nov 07, 2006 3.270 3.270 3.218 3.219 227,796 -0.03(-0.87%)
Nov 06, 2006 3.266 3.276 3.240 3.248 335,102 -0.02(-0.46%)
Nov 03, 2006 3.255 3.280 3.244 3.263 404,326 +0.03(+0.87%)
Nov 02, 2006 3.218 3.272 3.218 3.234 803,741 +0.02(+0.52%)
Nov 01, 2006 3.191 3.229 3.185 3.218 586,205 +0.03(+1.00%)
Oct 31, 2006 3.182 3.210 3.173 3.186 283,085 +0.00(+0.06%)
Oct 30, 2006 3.218 3.218 3.163 3.184 244,304 -0.01(-0.35%)
Oct 27, 2006 3.214 3.214 3.182 3.195 371,043 +0.00(+0.12%)
Oct 26, 2006 3.234 3.234 3.191 3.191 369,722 -0.04(-1.16%)
Oct 25, 2006 3.165 3.229 3.144 3.229 368,289 +0.06(+1.84%)
Oct 24, 2006 3.154 3.191 3.146 3.171 342,629 -0.01(-0.41%)
Oct 23, 2006 3.156 3.191 3.135 3.184 329,722 +0.04(+1.19%)
Oct 20, 2006 3.148 3.158 3.127 3.146 323,048 +0.01(+0.24%)
Oct 19, 2006 3.139 3.154 3.124 3.139 278,392 +0.00(+0.12%)
Oct 18, 2006 3.135 3.158 3.114 3.135 271,317 +0.02(+0.48%)
Oct 17, 2006 3.137 3.143 3.103 3.120 411,209 -0.00(-0.12%)
Oct 16, 2006 3.118 3.148 3.099 3.124 643,160 +0.04(+1.15%)
Oct 13, 2006 3.097 3.116 3.062 3.088 688,978 -0.00(-0.06%)
Oct 12, 2006 3.051 3.097 3.051 3.090 415,641 +0.04(+1.29%)
Oct 11, 2006 3.004 3.056 3.004 3.051 283,527 +0.02(+0.62%)
Oct 10, 2006 3.000 3.035 2.994 3.032 602,137 +0.03(+1.06%)
Oct 09, 2006 2.985 3.000 2.970 3.000 235,222 +0.02(+0.82%)
Oct 06, 2006 3.002 3.002 2.962 2.975 379,290 -0.02(-0.51%)
Oct 05, 2006 2.929 2.994 2.923 2.991 630,258 +0.06(+2.12%)
Oct 04, 2006 2.936 2.942 2.917 2.929 542,609 -0.01(-0.26%)
Oct 03, 2006 2.929 2.955 2.923 2.936 385,186 +0.00(+0.06%)
Oct 02, 2006 2.944 2.955 2.900 2.934 361,950 +0.02(+0.58%)
Sep 29, 2006 2.947 2.947 2.900 2.917 541,384 -0.02(-0.58%)
Sep 28, 2006 2.944 2.957 2.893 2.934 306,449 +0.03(+0.97%)
Sep 27, 2006 2.947 2.947 2.895 2.906 410,607 -0.03(-1.09%)
Sep 26, 2006 2.962 2.964 2.885 2.938 395,372 +0.01(+0.19%)
Sep 25, 2006 2.947 2.966 2.910 2.932 313,342 -0.02(-0.83%)
Sep 22, 2006 2.929 2.981 2.921 2.957 338,917 +0.06(+1.94%)
Sep 21, 2006 2.979 2.985 2.876 2.900 576,920 -0.09(-2.95%)
Sep 20, 2006 2.972 3.019 2.972 2.989 601,898 -0.08(-2.57%)
Sep 19, 2006 3.062 3.079 3.052 3.067 712,656 +0.02(+0.62%)
Sep 18, 2006 3.032 3.052 2.985 3.049 509,411 +0.02(+0.81%)
Sep 15, 2006 3.041 3.051 3.004 3.024 475,244 -0.02(-0.56%)
Sep 14, 2006 3.060 3.079 3.007 3.041 856,889 +0.01(+0.37%)
Sep 13, 2006 3.077 3.079 3.013 3.030 529,968 -0.03(-0.86%)
Sep 12, 2006 3.051 3.084 3.033 3.056 715,825 +0.01(+0.31%)
Sep 11, 2006 3.079 3.079 3.032 3.047 500,813 -0.01(-0.31%)
Sep 08, 2006 3.097 3.097 3.032 3.056 675,143 -0.03(-0.97%)
Sep 07, 2006 3.056 3.092 3.013 3.086 1,653,487 +0.04(+1.36%)
Sep 06, 2006 3.060 3.060 3.030 3.045 995,640 -0.00(-0.06%)
Sep 05, 2006 3.066 3.066 3.030 3.047 1,163,865 +0.01(+0.43%)
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.