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 28, 2021	6.201	6.260	6.175	6.231	2,899,392	+0.03(+0.47%)
May 27, 2021	6.120	6.208	6.091	6.201	4,127,820	+0.10(+1.56%)
May 26, 2021	6.054	6.128	6.007	6.106	2,918,023	+0.10(+1.59%)
May 25, 2021	6.076	6.105	6.003	6.010	3,431,637	-0.06(-0.96%)
May 24, 2021	6.047	6.076	6.018	6.069	2,863,661	+0.03(+0.48%)
May 21, 2021	6.054	6.083	6.039	6.039	3,025,383	-0.01(-0.24%)
May 20, 2021	6.018	6.061	5.981	6.054	4,047,152	+0.03(+0.48%)
May 19, 2021	5.988	6.025	5.901	6.025	2,994,078	+0.01(+0.12%)
May 18, 2021	5.937	6.039	5.908	6.018	4,407,231	+0.08(+1.35%)
May 17, 2021	5.901	5.967	5.846	5.937	3,536,605	+0.08(+1.37%)
May 14, 2021	5.777	5.879	5.719	5.857	3,270,164	+0.15(+2.68%)
May 13, 2021	5.610	5.741	5.566	5.704	4,402,492	+0.15(+2.76%)
May 12, 2021	5.857	5.863	5.537	5.551	8,466,554	-0.28(-4.75%)
May 11, 2021	5.872	5.894	5.719	5.828	4,444,114	-0.04(-0.74%)
May 10, 2021	5.959	5.959	5.872	5.872	4,019,145	-0.07(-1.23%)
May 07, 2021	5.908	5.959	5.886	5.945	2,513,932	+0.04(+0.62%)
May 06, 2021	5.974	5.974	5.879	5.908	3,272,884	-0.07(-1.10%)
May 05, 2021	5.908	5.974	5.894	5.974	2,755,939	+0.09(+1.49%)
May 04, 2021	5.937	5.952	5.857	5.886	2,554,605	-0.04(-0.74%)

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.