Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.550 -0.030 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.774 1.803 1.717 1.746 11,609,263 -0.14(-7.35%)
Jun 29, 2009 1.922 1.977 1.879 1.884 4,661,081 -0.05(-2.36%)
Jun 26, 2009 1.806 1.930 1.803 1.930 11,091,781 +0.10(+5.72%)
Jun 25, 2009 1.765 1.833 1.755 1.825 3,881,267 +0.06(+3.66%)
Jun 24, 2009 1.713 1.843 1.713 1.761 5,948,406 +0.08(+4.86%)
Jun 23, 2009 1.729 1.740 1.672 1.679 2,775,165 -0.05(-2.64%)
Jun 22, 2009 1.797 1.797 1.723 1.725 2,630,958 -0.09(-4.72%)
Jun 19, 2009 1.820 1.820 1.784 1.810 3,122,733 +0.00(+0.21%)
Jun 18, 2009 1.788 1.806 1.746 1.806 2,414,912 +0.01(+0.74%)
Jun 17, 2009 1.770 1.803 1.750 1.793 1,944,096 +0.02(+1.18%)
Jun 16, 2009 1.788 1.805 1.770 1.772 2,338,424 +0.00(+0.00%)
Jun 15, 2009 1.765 1.778 1.746 1.772 1,969,539 -0.01(-0.32%)
Jun 12, 2009 1.765 1.782 1.727 1.778 2,780,661 +0.01(+0.32%)
Jun 11, 2009 1.723 1.795 1.723 1.772 2,364,046 +0.02(+0.97%)
Jun 10, 2009 1.765 1.772 1.727 1.755 2,087,601 +0.00(+0.11%)
Jun 09, 2009 1.780 1.782 1.746 1.753 2,067,807 -0.01(-0.32%)
Jun 08, 2009 1.761 1.776 1.746 1.759 3,017,371 +0.00(+0.11%)
Jun 05, 2009 1.732 1.765 1.708 1.757 2,492,380 +0.01(+0.33%)
Jun 04, 2009 1.708 1.755 1.704 1.751 3,044,980 +0.06(+3.71%)
Jun 03, 2009 1.713 1.719 1.662 1.689 2,496,580 -0.04(-2.09%)
Jun 02, 2009 1.679 1.746 1.670 1.725 4,727,925 +0.04(+2.60%)
Jun 01, 2009 1.655 1.685 1.622 1.681 3,604,131 +0.06(+3.99%)
May 29, 2009 1.641 1.666 1.602 1.617 10,505,717 -0.02(-1.50%)
May 28, 2009 1.579 1.653 1.565 1.641 4,843,094 +0.09(+5.49%)
May 27, 2009 1.632 1.649 1.528 1.556 4,772,545 -0.08(-4.98%)
May 26, 2009 1.611 1.641 1.600 1.638 5,113,795 +0.03(+2.01%)
May 22, 2009 1.584 1.632 1.575 1.605 4,029,979 +0.03(+1.80%)
May 21, 2009 1.562 1.590 1.560 1.577 6,225,778 +0.01(+0.73%)
May 20, 2009 1.548 1.571 1.545 1.565 26,444,588 -0.04(-2.48%)
May 19, 2009 1.795 1.795 1.556 1.605 7,708,212 -0.27(-14.55%)
May 18, 2009 1.841 1.937 1.825 1.879 1,720,313 +0.07(+3.66%)
May 15, 2009 1.865 1.890 1.803 1.812 1,174,063 -0.04(-2.05%)
May 14, 2009 1.803 1.894 1.774 1.850 1,443,857 +0.05(+2.63%)
May 13, 2009 1.875 1.880 1.803 1.803 1,440,121 -0.09(-5.00%)
May 12, 2009 1.917 2.011 1.880 1.898 1,782,082 -0.07(-3.66%)
May 11, 2009 2.010 2.029 1.941 1.970 2,566,707 -0.02(-0.95%)
May 08, 2009 1.898 1.996 1.898 1.989 2,946,775 +0.11(+5.75%)
May 07, 2009 1.860 1.898 1.803 1.880 3,729,820 +0.11(+5.99%)
May 06, 2009 1.835 1.837 1.750 1.774 1,345,009 -0.03(-1.48%)
May 05, 2009 1.782 1.803 1.746 1.801 1,652,668 +0.04(+2.26%)
May 04, 2009 1.763 1.778 1.736 1.761 1,911,938 +0.02(+1.42%)
May 01, 2009 1.725 1.757 1.713 1.736 1,557,941 +0.02(+0.88%)
Apr 30, 2009 1.721 1.742 1.710 1.721 2,229,595 +0.03(+1.57%)
Apr 29, 2009 1.658 1.696 1.651 1.695 1,870,691 +0.06(+3.84%)
Apr 28, 2009 1.632 1.658 1.613 1.632 2,009,669 -0.00(-0.12%)
Apr 27, 2009 1.641 1.653 1.615 1.634 1,762,283 +0.01(+0.47%)
Apr 24, 2009 1.615 1.657 1.613 1.626 1,904,782 +0.01(+0.82%)
Apr 23, 2009 1.518 1.613 1.480 1.613 3,503,539 +0.10(+6.92%)
Apr 22, 2009 1.516 1.547 1.450 1.509 7,186,509 -0.16(-9.66%)
Apr 21, 2009 1.575 1.711 1.565 1.670 1,255,815 +0.11(+6.93%)
Apr 20, 2009 1.710 1.713 1.562 1.562 1,381,134 -0.17(-9.96%)
Apr 17, 2009 1.742 1.763 1.729 1.734 785,784 +0.00(+0.11%)
Apr 16, 2009 1.757 1.757 1.677 1.732 1,115,572 -0.01(-0.54%)
Apr 15, 2009 1.710 1.746 1.685 1.742 978,258 +0.06(+3.61%)
Apr 14, 2009 1.748 1.748 1.670 1.681 964,625 -0.07(-3.91%)
Apr 13, 2009 1.670 1.755 1.670 1.750 929,422 +0.04(+2.22%)
Apr 09, 2009 1.603 1.721 1.596 1.712 1,075,394 +0.13(+8.54%)
Apr 08, 2009 1.575 1.594 1.564 1.577 928,499 +0.01(+0.48%)
Apr 07, 2009 1.615 1.628 1.567 1.569 887,468 -0.07(-4.28%)
Apr 06, 2009 1.651 1.651 1.594 1.639 722,898 -0.01(-0.69%)
Apr 03, 2009 1.565 1.670 1.565 1.651 983,576 -0.02(-1.25%)
Apr 02, 2009 1.621 1.681 1.583 1.672 1,480,657 +0.11(+7.05%)
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.