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

Prospect Capital Cp (NQ: PSEC )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 3.304 3.359 3.247 3.349 640,824 +0.05(+1.50%)
Nov 29, 2006 3.226 3.302 3.224 3.300 1,001,056 +0.08(+2.48%)
Nov 28, 2006 3.207 3.222 3.192 3.220 727,009 +0.01(+0.41%)
Nov 27, 2006 3.207 3.224 3.197 3.207 445,958 -0.01(-0.30%)
Nov 24, 2006 3.213 3.226 3.207 3.216 161,117 -0.01(-0.23%)
Nov 22, 2006 3.226 3.245 3.220 3.224 488,955 -0.00(-0.06%)
Nov 21, 2006 3.216 3.232 3.216 3.226 479,511 +0.00(+0.11%)
Nov 20, 2006 3.228 3.252 3.214 3.222 365,486 -0.01(-0.16%)
Nov 17, 2006 3.205 3.228 3.197 3.228 528,574 +0.00(+0.06%)
Nov 16, 2006 3.209 3.233 3.205 3.226 651,506 +0.03(+0.83%)
Nov 15, 2006 3.245 3.262 3.190 3.199 627,212 -0.02(-0.53%)
Nov 14, 2006 3.237 3.249 3.178 3.216 755,092 -0.02(-0.76%)
Nov 13, 2006 3.275 3.283 3.241 3.241 631,596 -0.03(-0.99%)
Nov 10, 2006 3.273 3.287 3.266 3.273 742,940 +0.01(+0.35%)
Nov 09, 2006 3.245 3.290 3.245 3.262 282,368 -0.02(-0.46%)
Nov 08, 2006 3.254 3.279 3.216 3.277 339,062 +0.02(+0.70%)
Nov 07, 2006 3.306 3.306 3.252 3.254 225,358 -0.03(-0.87%)
Nov 06, 2006 3.302 3.311 3.275 3.283 331,516 -0.02(-0.46%)
Nov 03, 2006 3.290 3.315 3.279 3.298 399,998 +0.03(+0.87%)
Nov 02, 2006 3.252 3.307 3.252 3.269 795,138 +0.02(+0.53%)
Nov 01, 2006 3.226 3.264 3.220 3.252 579,930 +0.03(+1.00%)
Oct 31, 2006 3.216 3.245 3.207 3.220 280,055 +0.00(+0.06%)
Oct 30, 2006 3.252 3.252 3.197 3.218 241,689 -0.01(-0.35%)
Oct 27, 2006 3.249 3.249 3.217 3.230 367,072 +0.00(+0.12%)
Oct 26, 2006 3.269 3.269 3.226 3.226 365,765 -0.04(-1.16%)
Oct 25, 2006 3.199 3.264 3.178 3.264 364,347 +0.06(+1.84%)
Oct 24, 2006 3.188 3.226 3.180 3.205 338,962 -0.01(-0.41%)
Oct 23, 2006 3.190 3.226 3.169 3.218 326,193 +0.04(+1.19%)
Oct 20, 2006 3.182 3.192 3.161 3.180 319,590 +0.01(+0.24%)
Oct 19, 2006 3.173 3.188 3.158 3.173 275,412 +0.00(+0.12%)
Oct 18, 2006 3.169 3.192 3.148 3.169 268,413 +0.02(+0.48%)
Oct 17, 2006 3.171 3.177 3.137 3.154 406,807 -0.00(-0.12%)
Oct 16, 2006 3.152 3.182 3.133 3.158 636,276 +0.04(+1.15%)
Oct 13, 2006 3.131 3.150 3.095 3.121 681,603 -0.00(-0.06%)
Oct 12, 2006 3.084 3.131 3.084 3.123 411,192 +0.04(+1.29%)
Oct 11, 2006 3.036 3.089 3.036 3.084 280,492 +0.02(+0.62%)
Oct 10, 2006 3.032 3.068 3.027 3.065 595,692 +0.03(+1.06%)
Oct 09, 2006 3.017 3.032 3.002 3.032 232,704 +0.02(+0.82%)
Oct 06, 2006 3.034 3.034 2.994 3.008 375,230 -0.02(-0.51%)
Oct 05, 2006 2.960 3.027 2.954 3.023 623,512 +0.06(+2.12%)
Oct 04, 2006 2.968 2.973 2.949 2.960 536,801 -0.01(-0.26%)
Oct 03, 2006 2.960 2.987 2.954 2.968 381,063 +0.00(+0.06%)
Oct 02, 2006 2.975 2.987 2.932 2.966 358,076 +0.02(+0.58%)
Sep 29, 2006 2.979 2.979 2.932 2.949 535,589 -0.02(-0.58%)
Sep 28, 2006 2.975 2.989 2.924 2.966 303,169 +0.03(+0.97%)
Sep 27, 2006 2.979 2.979 2.926 2.937 406,212 -0.03(-1.09%)
Sep 26, 2006 2.994 2.996 2.917 2.970 391,140 +0.01(+0.19%)
Sep 25, 2006 2.979 2.998 2.941 2.964 309,988 -0.02(-0.83%)
Sep 22, 2006 2.960 3.013 2.953 2.989 335,289 +0.06(+1.94%)
Sep 21, 2006 3.011 3.017 2.907 2.932 570,744 -0.09(-2.95%)
Sep 20, 2006 3.004 3.051 3.004 3.021 595,455 -0.08(-2.57%)
Sep 19, 2006 3.095 3.112 3.085 3.101 705,028 +0.02(+0.62%)
Sep 18, 2006 3.065 3.085 3.017 3.082 503,958 +0.02(+0.81%)
Sep 15, 2006 3.074 3.084 3.036 3.057 470,157 -0.02(-0.56%)
Sep 14, 2006 3.093 3.112 3.040 3.074 847,717 +0.01(+0.37%)
Sep 13, 2006 3.110 3.112 3.046 3.063 524,295 -0.03(-0.86%)
Sep 12, 2006 3.084 3.118 3.065 3.089 708,163 +0.01(+0.31%)
Sep 11, 2006 3.112 3.112 3.065 3.080 495,453 -0.01(-0.31%)
Sep 08, 2006 3.131 3.131 3.065 3.089 667,917 -0.03(-0.97%)
Sep 07, 2006 3.089 3.125 3.046 3.120 1,635,788 +0.04(+1.36%)
Sep 06, 2006 3.093 3.093 3.063 3.078 984,983 -0.00(-0.06%)
Sep 05, 2006 3.099 3.099 3.063 3.080 1,151,407 +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.