Indicators

Prospect Capital Cp (NQ: PSEC )

5.670 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.641	1.666	1.602	1.617	10,505,402	-0.02(-1.50%)
May 28, 2009	1.579	1.653	1.566	1.641	4,842,949	+0.09(+5.49%)
May 27, 2009	1.632	1.649	1.528	1.556	4,772,403	-0.08(-4.98%)
May 26, 2009	1.611	1.641	1.600	1.638	5,113,642	+0.03(+2.01%)
May 22, 2009	1.585	1.632	1.575	1.605	4,029,859	+0.03(+1.80%)
May 21, 2009	1.562	1.590	1.560	1.577	6,225,592	+0.01(+0.73%)
May 20, 2009	1.548	1.571	1.545	1.566	26,443,796	-0.04(-2.48%)
May 19, 2009	1.795	1.795	1.556	1.605	7,707,981	-0.27(-14.55%)
May 18, 2009	1.841	1.937	1.825	1.879	1,720,261	+0.07(+3.67%)
May 15, 2009	1.865	1.890	1.803	1.812	1,174,028	-0.04(-2.05%)
May 14, 2009	1.803	1.894	1.774	1.850	1,443,814	+0.05(+2.63%)
May 13, 2009	1.875	1.881	1.803	1.803	1,440,078	-0.09(-5.00%)
May 12, 2009	1.917	2.011	1.881	1.898	1,782,029	-0.07(-3.66%)
May 11, 2009	2.010	2.029	1.941	1.970	2,566,630	-0.02(-0.95%)
May 08, 2009	1.898	1.996	1.898	1.989	2,946,687	+0.11(+5.75%)
May 07, 2009	1.860	1.898	1.803	1.881	3,729,708	+0.11(+5.99%)
May 06, 2009	1.835	1.837	1.750	1.774	1,344,969	-0.03(-1.47%)
May 05, 2009	1.782	1.803	1.746	1.801	1,652,619	+0.04(+2.26%)
May 04, 2009	1.763	1.778	1.736	1.761	1,911,881	+0.02(+1.42%)

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.