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

Prospect Capital Corp (NQ: PSEC )

5.530 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2006 3.041 3.060 3.005 3.043 53,381 +0.02(+0.68%)
Jul 28, 2006 3.033 3.060 3.011 3.022 22,389 +0.01(+0.37%)
Jul 27, 2006 3.069 3.069 3.009 3.011 69,916 +0.00(+0.00%)
Jul 26, 2006 2.985 3.051 2.985 3.011 96,013 +0.03(+1.07%)
Jul 25, 2006 2.985 3.035 2.974 2.979 58,633 -0.00(-0.06%)
Jul 24, 2006 3.041 3.041 2.981 2.981 49,657 -0.03(-1.00%)
Jul 21, 2006 2.957 3.034 2.957 3.011 84,277 +0.04(+1.45%)
Jul 20, 2006 3.061 3.061 2.945 2.968 134,132 -0.08(-2.77%)
Jul 19, 2006 3.058 3.060 3.045 3.052 91,346 -0.01(-0.18%)
Jul 18, 2006 3.051 3.079 3.041 3.058 35,690 +0.03(+0.87%)
Jul 17, 2006 3.022 3.077 3.022 3.032 39,137 +0.00(+0.12%)
Jul 14, 2006 3.041 3.041 3.022 3.028 49,657 -0.01(-0.31%)
Jul 13, 2006 3.067 3.071 3.037 3.037 61,888 -0.01(-0.25%)
Jul 12, 2006 3.060 3.095 3.043 3.045 127,218 +0.01(+0.43%)
Jul 11, 2006 3.064 3.064 3.024 3.032 107,977 -0.00(-0.12%)
Jul 10, 2006 3.071 3.073 3.007 3.035 93,498 +0.00(+0.00%)
Jul 07, 2006 3.069 3.079 3.022 3.035 103,907 -0.00(-0.06%)
Jul 06, 2006 3.092 3.092 3.007 3.037 78,199 -0.02(-0.68%)
Jul 05, 2006 3.116 3.116 3.015 3.058 97,962 -0.04(-1.27%)
Jul 03, 2006 3.191 3.191 3.092 3.097 194,274 -0.09(-2.88%)
Jun 30, 2006 3.111 3.189 3.082 3.189 148,654 +0.08(+2.53%)
Jun 29, 2006 3.114 3.129 3.037 3.111 154,481 +0.03(+1.10%)
Jun 28, 2006 3.107 3.135 3.073 3.077 78,034 -0.02(-0.73%)
Jun 27, 2006 3.020 3.101 3.020 3.099 63,332 +0.06(+1.98%)
Jun 26, 2006 3.084 3.097 3.030 3.039 78,306 -0.04(-1.40%)
Jun 23, 2006 3.126 3.133 3.082 3.082 148,467 -0.02(-0.48%)
Jun 22, 2006 3.107 3.135 3.082 3.097 111,732 +0.01(+0.24%)
Jun 21, 2006 3.088 3.107 3.066 3.090 135,080 -0.03(-0.90%)
Jun 20, 2006 3.137 3.137 3.101 3.118 67,918 +0.01(+0.19%)
Jun 19, 2006 3.109 3.114 3.097 3.112 107,615 +0.02(+0.53%)
Jun 16, 2006 3.097 3.103 3.060 3.096 91,538 +0.00(+0.00%)
Jun 15, 2006 3.013 3.096 3.013 3.096 191,946 +0.12(+3.91%)
Jun 14, 2006 3.006 3.006 2.940 2.979 113,490 +0.01(+0.19%)
Jun 13, 2006 2.975 2.989 2.966 2.974 104,989 +0.00(+0.00%)
Jun 12, 2006 3.028 3.028 2.966 2.974 119,190 -0.01(-0.38%)
Jun 09, 2006 3.002 3.026 2.985 2.985 45,012 -0.01(-0.31%)
Jun 08, 2006 2.966 3.028 2.921 2.994 246,126 +0.02(+0.76%)
Jun 07, 2006 2.968 3.049 2.968 2.972 31,109 -0.02(-0.75%)
Jun 06, 2006 3.028 3.043 2.981 2.994 322,509 -0.05(-1.48%)
Jun 05, 2006 3.097 3.097 3.028 3.039 112,414 -0.04(-1.16%)
Jun 02, 2006 3.087 3.094 3.051 3.075 84,112 +0.03(+0.92%)
Jun 01, 2006 3.043 3.111 3.043 3.047 85,891 -0.04(-1.28%)
May 31, 2006 3.041 3.109 3.030 3.086 77,661 +0.05(+1.67%)
May 30, 2006 3.069 3.079 3.032 3.035 105,010 -0.03(-1.10%)
May 26, 2006 3.037 3.114 3.035 3.069 109,895 +0.02(+0.62%)
May 25, 2006 3.051 3.062 3.032 3.051 70,848 +0.02(+0.68%)
May 24, 2006 3.114 3.114 3.030 3.030 67,769 -0.02(-0.80%)
May 23, 2006 2.992 3.079 2.975 3.054 187,567 +0.01(+0.19%)
May 22, 2006 3.126 3.126 2.968 3.049 197,891 -0.08(-2.58%)
May 19, 2006 3.122 3.137 3.097 3.129 81,406 -0.01(-0.18%)
May 18, 2006 3.141 3.141 3.103 3.135 115,957 +0.02(+0.48%)
May 17, 2006 3.189 3.189 3.120 3.120 155,339 -0.07(-2.18%)
May 16, 2006 3.135 3.201 3.107 3.189 81,987 +0.04(+1.19%)
May 15, 2006 3.191 3.206 3.136 3.152 121,396 -0.05(-1.52%)
May 12, 2006 3.193 3.229 3.125 3.201 301,713 +0.01(+0.24%)
May 11, 2006 3.174 3.210 3.099 3.193 169,423 +0.05(+1.49%)
May 10, 2006 3.212 3.212 3.133 3.146 109,831 -0.03(-1.00%)
May 09, 2006 3.197 3.229 3.176 3.178 157,044 -0.02(-0.59%)
May 08, 2006 3.223 3.223 3.173 3.197 199,771 +0.01(+0.18%)
May 05, 2006 3.184 3.229 3.169 3.191 141,377 +0.02(+0.59%)
May 04, 2006 3.173 3.191 3.146 3.173 104,973 +0.02(+0.60%)
May 03, 2006 3.150 3.182 3.133 3.154 81,497 -0.02(-0.77%)
May 02, 2006 3.201 3.257 3.150 3.178 89,258 -0.01(-0.24%)
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.