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

Prospect Capital Corp (NQ: PSEC )

5.475 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 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 (%)
Sep 30, 2004 2.223 2.243 2.201 2.208 136,774 -0.02(-0.73%)
Sep 29, 2004 2.243 2.243 2.223 2.224 121,878 -0.02(-0.92%)
Sep 28, 2004 2.248 2.260 2.245 2.245 266,101 -0.01(-0.46%)
Sep 27, 2004 2.260 2.260 2.246 2.255 242,402 -0.00(-0.20%)
Sep 24, 2004 2.260 2.274 2.260 2.260 100,211 +0.01(+0.53%)
Sep 23, 2004 2.288 2.288 2.248 2.248 22,344 +0.00(+0.13%)
Sep 22, 2004 2.268 2.311 2.245 2.245 631,058 -0.02(-0.78%)
Sep 21, 2004 2.326 2.326 2.260 2.263 195,682 -0.02(-0.84%)
Sep 20, 2004 2.319 2.326 2.252 2.282 119,847 +0.00(+0.06%)
Sep 17, 2004 2.273 2.289 2.257 2.280 82,606 +0.02(+1.05%)
Sep 16, 2004 2.245 2.257 2.237 2.257 654,080 +0.01(+0.53%)
Sep 15, 2004 2.258 2.258 2.230 2.245 111,721 -0.01(-0.33%)
Sep 14, 2004 2.260 2.260 2.230 2.252 107,659 +0.01(+0.66%)
Sep 13, 2004 2.223 2.274 2.223 2.237 52,136 +0.02(+1.00%)
Sep 10, 2004 2.258 2.258 2.215 2.215 42,318 -0.03(-1.32%)
Sep 09, 2004 2.252 2.285 2.245 2.245 690,643 -0.01(-0.33%)
Sep 08, 2004 2.230 2.297 2.230 2.252 512,924 -0.01(-0.33%)
Sep 07, 2004 2.237 2.273 2.224 2.260 314,852 +0.02(+0.72%)
Sep 03, 2004 2.246 2.266 2.244 2.244 44,688 -0.00(-0.13%)
Sep 02, 2004 2.237 2.298 2.224 2.246 249,850 +0.00(+0.20%)
Sep 01, 2004 2.202 2.252 2.202 2.242 394,750 +0.03(+1.40%)
Aug 31, 2004 2.208 2.235 2.201 2.211 207,870 +0.01(+0.47%)
Aug 30, 2004 2.178 2.243 2.178 2.201 98,856 +0.00(+0.13%)
Aug 27, 2004 2.215 2.274 2.171 2.198 267,455 +0.00(+0.20%)
Aug 26, 2004 2.187 2.201 2.164 2.193 105,627 +0.01(+0.34%)
Aug 25, 2004 2.201 2.208 2.181 2.186 49,428 -0.01(-0.34%)
Aug 24, 2004 2.201 2.215 2.178 2.193 232,923 +0.00(+0.00%)
Aug 23, 2004 2.186 2.215 2.180 2.193 224,797 +0.01(+0.34%)
Aug 20, 2004 2.193 2.198 2.172 2.186 95,085 +0.00(+0.00%)
Aug 19, 2004 2.187 2.193 2.171 2.186 111,044 +0.01(+0.68%)
Aug 18, 2004 2.221 2.221 2.165 2.171 89,377 +0.01(+0.27%)
Aug 17, 2004 2.183 2.186 2.156 2.165 144,899 -0.01(-0.27%)
Aug 16, 2004 2.164 2.180 2.156 2.171 391,364 +0.01(+0.27%)
Aug 13, 2004 2.184 2.184 2.156 2.165 413,709 -0.01(-0.34%)
Aug 12, 2004 2.178 2.178 2.128 2.172 83,960 +0.04(+1.94%)
Aug 11, 2004 2.164 2.178 2.127 2.131 136,774 -0.03(-1.50%)
Aug 10, 2004 2.178 2.193 2.159 2.164 183,494 -0.01(-0.34%)
Aug 09, 2004 2.204 2.204 2.122 2.171 110,638 +0.00(+0.00%)
Aug 06, 2004 2.149 2.186 2.134 2.171 99,533 +0.04(+1.94%)
Aug 05, 2004 2.172 2.172 2.119 2.130 620,225 -0.04(-1.97%)
Aug 04, 2004 2.215 2.215 2.171 2.172 1,469,988 -0.04(-1.93%)
Aug 03, 2004 2.217 2.217 2.215 2.215 554,546 +0.00(+0.00%)
Aug 02, 2004 2.215 2.217 2.215 2.215 553,869 -0.00(-0.07%)
Jul 30, 2004 2.217 2.217 2.208 2.217 918,827 +0.00(+0.00%)
Jul 29, 2004 2.215 2.217 2.215 2.217 818,616 +0.00(+0.00%)
Jul 28, 2004 2.217 2.217 2.214 2.217 1,180,188 +0.00(+0.07%)
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.