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

Prospect Capital Cp (NQ: PSEC )

5.600 -0.020 (-0.36%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 3, 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, 2007 2.740 2.752 2.660 2.660 717,891 -0.03(-1.27%)
Nov 29, 2007 2.731 2.757 2.681 2.695 618,282 -0.03(-0.98%)
Nov 28, 2007 2.746 2.782 2.660 2.721 1,206,078 +0.09(+3.24%)
Nov 27, 2007 2.556 2.638 2.490 2.636 1,409,518 +0.09(+3.66%)
Nov 26, 2007 2.752 2.752 2.535 2.543 910,607 -0.19(-7.01%)
Nov 23, 2007 2.649 2.739 2.628 2.734 320,249 +0.11(+4.34%)
Nov 21, 2007 2.710 2.727 2.573 2.621 792,791 -0.09(-3.36%)
Nov 20, 2007 2.662 2.746 2.619 2.712 1,063,952 +0.04(+1.64%)
Nov 19, 2007 2.731 2.772 2.588 2.668 1,087,572 -0.09(-3.17%)
Nov 16, 2007 2.573 2.765 2.573 2.755 1,404,554 +0.19(+7.56%)
Nov 15, 2007 2.721 2.723 2.509 2.562 1,176,852 -0.18(-6.57%)
Nov 14, 2007 2.721 2.780 2.702 2.742 950,067 +0.03(+1.05%)
Nov 13, 2007 2.655 2.714 2.651 2.714 1,200,055 +0.12(+4.76%)
Nov 12, 2007 2.619 2.706 2.552 2.590 802,845 -0.06(-2.29%)
Nov 09, 2007 2.514 2.664 2.419 2.651 1,515,805 +0.13(+5.04%)
Nov 08, 2007 2.592 2.641 2.444 2.524 1,515,920 -0.05(-1.99%)
Nov 07, 2007 2.676 2.721 2.554 2.575 1,209,778 -0.19(-6.80%)
Nov 06, 2007 2.655 2.771 2.611 2.763 1,023,064 +0.11(+4.00%)
Nov 05, 2007 2.647 2.657 2.575 2.657 1,289,699 -0.01(-0.21%)
Nov 02, 2007 2.697 2.755 2.611 2.662 1,271,440 -0.06(-2.09%)
Nov 01, 2007 2.710 2.748 2.681 2.719 1,534,628 -0.06(-2.12%)
Oct 31, 2007 2.736 2.807 2.710 2.778 3,000,802 +0.03(+0.97%)
Oct 30, 2007 2.771 2.805 2.708 2.752 1,190,801 -0.03(-0.96%)
Oct 29, 2007 2.860 2.871 2.771 2.778 840,888 -0.07(-2.53%)
Oct 26, 2007 2.846 2.867 2.767 2.850 1,069,575 +0.02(+0.74%)
Oct 25, 2007 2.846 2.867 2.769 2.829 1,221,197 -0.00(-0.07%)
Oct 24, 2007 2.829 2.864 2.799 2.831 1,232,780 -0.02(-0.67%)
Oct 23, 2007 2.858 2.907 2.822 2.850 1,203,565 -0.00(-0.07%)
Oct 22, 2007 2.827 2.905 2.698 2.852 1,656,292 -0.04(-1.25%)
Oct 19, 2007 3.034 3.034 2.884 2.888 1,416,954 -0.13(-4.22%)
Oct 18, 2007 3.002 3.036 2.979 3.015 1,131,258 -0.00(-0.13%)
Oct 17, 2007 3.059 3.059 2.960 3.019 1,403,242 -0.03(-1.12%)
Oct 16, 2007 3.021 3.055 2.993 3.053 1,434,898 +0.01(+0.37%)
Oct 15, 2007 3.078 3.078 2.991 3.042 1,566,853 -0.04(-1.17%)
Oct 12, 2007 3.038 3.095 3.029 3.078 3,640,691 -0.02(-0.73%)
Oct 11, 2007 3.226 3.258 3.095 3.101 1,887,092 -0.15(-4.67%)
Oct 10, 2007 3.235 3.273 3.163 3.253 1,635,724 -0.00(-0.06%)
Oct 09, 2007 3.160 3.264 3.150 3.254 2,333,975 +0.12(+3.69%)
Oct 08, 2007 3.082 3.158 3.070 3.139 1,039,553 +0.04(+1.22%)
Oct 05, 2007 3.093 3.110 3.044 3.101 1,429,248 +0.01(+0.25%)
Oct 04, 2007 2.894 3.093 2.884 3.093 2,181,552 +0.20(+7.10%)
Oct 03, 2007 2.932 2.987 2.860 2.888 3,327,771 -0.12(-4.04%)
Oct 02, 2007 3.258 3.270 2.879 3.010 3,469,175 -0.25(-7.63%)
Oct 01, 2007 3.249 3.273 3.222 3.258 665,083 +0.03(+0.88%)
Sep 28, 2007 3.249 3.258 3.152 3.230 783,958 +0.03(+0.89%)
Sep 27, 2007 3.235 3.300 3.112 3.201 778,104 +0.00(+0.00%)
Sep 26, 2007 3.179 3.201 3.133 3.201 299,307 +0.05(+1.57%)
Sep 25, 2007 3.201 3.201 3.067 3.152 305,241 -0.05(-1.48%)
Sep 24, 2007 3.254 3.264 3.131 3.199 386,765 -0.06(-1.92%)
Sep 21, 2007 3.264 3.264 3.216 3.262 696,480 +0.05(+1.42%)
Sep 20, 2007 3.273 3.279 3.160 3.216 446,945 -0.06(-1.74%)
Sep 19, 2007 3.279 3.285 3.161 3.273 577,741 +0.00(+0.06%)
Sep 18, 2007 3.122 3.271 3.019 3.271 589,504 +0.20(+6.42%)
Sep 17, 2007 3.251 3.251 3.051 3.074 737,105 -0.20(-6.03%)
Sep 14, 2007 3.197 3.281 3.197 3.271 441,792 +0.04(+1.17%)
Sep 13, 2007 3.213 3.262 3.184 3.234 521,955 +0.03(+0.89%)
Sep 12, 2007 3.177 3.213 3.133 3.205 325,235 +0.02(+0.72%)
Sep 11, 2007 3.127 3.194 3.082 3.182 482,701 +0.08(+2.51%)
Sep 10, 2007 3.057 3.129 3.038 3.104 423,532 +0.06(+1.80%)
Sep 07, 2007 3.051 3.086 3.008 3.049 657,468 -0.09(-2.72%)
Sep 06, 2007 3.084 3.179 3.004 3.135 556,499 +0.09(+2.80%)
Sep 05, 2007 3.150 3.150 3.023 3.049 613,012 -0.12(-3.77%)
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.