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

Prospect Capital Corp (NQ: PSEC )

5.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 29, 2006 2.319 2.319 2.282 2.295 688,145 -0.01(-0.58%)
Sep 28, 2006 2.316 2.326 2.276 2.308 389,523 +0.02(+0.97%)
Sep 27, 2006 2.319 2.319 2.277 2.286 521,916 -0.03(-1.09%)
Sep 26, 2006 2.331 2.332 2.270 2.311 502,551 +0.00(+0.19%)
Sep 25, 2006 2.319 2.333 2.289 2.307 398,284 -0.02(-0.83%)
Sep 22, 2006 2.304 2.345 2.298 2.326 430,792 +0.04(+1.94%)
Sep 21, 2006 2.344 2.348 2.263 2.282 733,314 -0.07(-2.95%)
Sep 20, 2006 2.338 2.375 2.338 2.351 765,064 -0.06(-2.57%)
Sep 19, 2006 2.409 2.422 2.401 2.413 905,847 +0.01(+0.62%)
Sep 18, 2006 2.385 2.401 2.348 2.398 647,505 +0.02(+0.81%)
Sep 15, 2006 2.393 2.400 2.363 2.379 604,076 -0.01(-0.56%)
Sep 14, 2006 2.407 2.422 2.366 2.393 1,089,179 +0.01(+0.37%)
Sep 13, 2006 2.421 2.422 2.370 2.384 673,635 -0.02(-0.86%)
Sep 12, 2006 2.400 2.427 2.386 2.404 909,875 +0.01(+0.31%)
Sep 11, 2006 2.422 2.422 2.385 2.397 636,577 -0.01(-0.31%)
Sep 08, 2006 2.437 2.437 2.385 2.404 858,165 -0.02(-0.97%)
Sep 07, 2006 2.404 2.432 2.370 2.428 2,101,724 +0.03(+1.36%)
Sep 06, 2006 2.407 2.407 2.384 2.396 1,265,543 -0.00(-0.06%)
Sep 05, 2006 2.412 2.412 2.384 2.397 1,479,372 +0.01(+0.43%)
Sep 01, 2006 2.363 2.400 2.362 2.387 1,124,869 +0.06(+2.60%)
Aug 31, 2006 2.336 2.351 2.319 2.326 687,651 +0.00(+0.00%)
Aug 30, 2006 2.319 2.338 2.307 2.326 1,110,318 +0.01(+0.45%)
Aug 29, 2006 2.319 2.319 2.311 2.316 478,318 -0.00(-0.13%)
Aug 28, 2006 2.302 2.319 2.302 2.319 1,150,666 +0.01(+0.38%)
Aug 25, 2006 2.333 2.348 2.300 2.310 728,074 +0.00(+0.06%)
Aug 24, 2006 2.304 2.319 2.295 2.308 880,184 +0.02(+0.71%)
Aug 23, 2006 2.289 2.304 2.286 2.292 840,107 +0.00(+0.13%)
Aug 22, 2006 2.289 2.302 2.270 2.289 815,406 +0.01(+0.45%)
Aug 21, 2006 2.280 2.280 2.260 2.279 446,047 +0.01(+0.56%)
Aug 18, 2006 2.280 2.282 2.263 2.266 369,596 -0.01(-0.23%)
Aug 17, 2006 2.261 2.297 2.261 2.271 601,652 -0.01(-0.26%)
Aug 16, 2006 2.304 2.304 2.276 2.277 763,235 -0.01(-0.52%)
Aug 15, 2006 2.283 2.311 2.271 2.289 506,302 +0.00(+0.06%)
Aug 14, 2006 2.276 2.319 2.258 2.288 870,292 +0.02(+1.04%)
Aug 11, 2006 2.239 2.274 2.230 2.264 3,527,693 +0.00(+0.20%)
Aug 10, 2006 2.390 2.390 2.258 2.260 605,180 -0.09(-3.65%)
Aug 09, 2006 2.353 2.353 2.322 2.345 372,961 +0.02(+0.83%)
Aug 08, 2006 2.304 2.326 2.288 2.326 428,233 +0.04(+1.68%)
Aug 07, 2006 2.363 2.363 2.252 2.288 835,767 -0.08(-3.19%)
Aug 04, 2006 2.393 2.394 2.322 2.363 445,857 -0.02(-0.93%)
Aug 03, 2006 2.437 2.450 2.378 2.385 369,271 -0.02(-0.86%)
Aug 02, 2006 2.477 2.478 2.406 2.406 367,977 -0.07(-2.86%)
Aug 01, 2006 2.429 2.489 2.407 2.477 428,646 +0.08(+3.45%)
Jul 31, 2006 2.393 2.407 2.364 2.394 67,852 +0.02(+0.68%)
Jul 28, 2006 2.386 2.407 2.369 2.378 28,458 +0.01(+0.37%)
Jul 27, 2006 2.415 2.415 2.367 2.369 88,869 +0.00(+0.00%)
Jul 26, 2006 2.348 2.400 2.348 2.369 122,040 +0.03(+1.07%)
Jul 25, 2006 2.348 2.388 2.339 2.344 74,528 -0.00(-0.06%)
Jul 24, 2006 2.393 2.393 2.345 2.345 63,119 -0.02(-1.00%)
Jul 21, 2006 2.326 2.387 2.326 2.369 107,124 +0.03(+1.45%)
Jul 20, 2006 2.409 2.409 2.317 2.335 170,494 -0.07(-2.77%)
Jul 19, 2006 2.406 2.407 2.396 2.401 116,109 -0.00(-0.18%)
Jul 18, 2006 2.400 2.422 2.393 2.406 45,365 +0.02(+0.87%)
Jul 17, 2006 2.378 2.421 2.378 2.385 49,746 +0.00(+0.12%)
Jul 14, 2006 2.393 2.393 2.378 2.382 63,119 -0.01(-0.31%)
Jul 13, 2006 2.413 2.416 2.390 2.390 78,665 -0.01(-0.25%)
Jul 12, 2006 2.407 2.435 2.394 2.396 161,705 +0.01(+0.43%)
Jul 11, 2006 2.410 2.410 2.379 2.385 137,248 -0.00(-0.12%)
Jul 10, 2006 2.416 2.418 2.366 2.388 118,844 +0.00(+0.00%)
Jul 07, 2006 2.415 2.422 2.378 2.388 132,075 -0.00(-0.06%)
Jul 06, 2006 2.432 2.432 2.366 2.390 99,398 -0.02(-0.68%)
Jul 05, 2006 2.452 2.452 2.372 2.406 124,519 -0.03(-1.27%)
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.