Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.053 2.055 2.021 2.032 6,108,738 +0.03(+1.52%)
Sep 29, 2009 2.017 2.055 2.002 2.002 6,573,020 +0.00(+0.19%)
Sep 28, 2009 1.966 2.010 1.922 1.998 6,446,425 +0.08(+3.95%)
Sep 25, 2009 1.917 1.934 1.901 1.922 4,197,838 +0.01(+0.60%)
Sep 24, 2009 1.907 1.953 1.880 1.911 13,641,198 -0.17(-8.37%)
Sep 23, 2009 2.011 2.114 2.002 2.085 6,618,394 +0.08(+3.97%)
Sep 22, 2009 1.981 2.013 1.945 2.006 2,657,856 +0.05(+2.62%)
Sep 21, 2009 1.964 1.977 1.937 1.954 2,704,037 -0.01(-0.48%)
Sep 18, 2009 1.924 1.970 1.917 1.964 3,902,278 +0.05(+2.68%)
Sep 17, 2009 1.973 1.977 1.909 1.913 5,515,417 -0.08(-4.00%)
Sep 16, 2009 1.987 1.992 1.966 1.992 3,573,065 +0.02(+0.96%)
Sep 15, 2009 1.945 1.976 1.928 1.973 3,060,195 +0.03(+1.46%)
Sep 14, 2009 1.951 1.979 1.915 1.945 4,179,856 -0.02(-1.25%)
Sep 11, 2009 1.975 1.979 1.951 1.970 2,016,462 +0.01(+0.58%)
Sep 10, 2009 1.937 1.966 1.917 1.958 2,909,717 +0.03(+1.48%)
Sep 09, 2009 1.898 1.932 1.896 1.930 2,342,904 +0.03(+1.70%)
Sep 08, 2009 1.886 1.915 1.879 1.898 2,882,155 +0.06(+3.52%)
Sep 04, 2009 1.805 1.852 1.797 1.833 2,554,781 +0.03(+1.79%)
Sep 03, 2009 1.831 1.835 1.795 1.801 4,053,362 -0.02(-0.84%)
Sep 02, 2009 1.818 1.839 1.803 1.816 2,726,234 -0.02(-1.14%)
Sep 01, 2009 1.928 1.945 1.812 1.837 4,983,543 -0.10(-5.10%)
Aug 31, 2009 1.936 1.964 1.918 1.936 2,517,017 -0.01(-0.39%)
Aug 28, 2009 1.983 1.996 1.943 1.943 2,639,021 -0.03(-1.35%)
Aug 27, 2009 1.989 1.998 1.945 1.970 2,979,675 -0.00(-0.19%)
Aug 26, 2009 1.937 1.973 1.930 1.973 4,391,740 +0.05(+2.56%)
Aug 25, 2009 1.920 1.941 1.917 1.924 1,946,061 +0.01(+0.50%)
Aug 24, 2009 1.932 1.949 1.905 1.915 3,298,612 -0.03(-1.75%)
Aug 21, 2009 1.928 1.960 1.911 1.949 2,786,153 +0.04(+2.19%)
Aug 20, 2009 1.882 1.926 1.882 1.907 2,472,186 +0.01(+0.50%)
Aug 19, 2009 1.861 1.901 1.816 1.898 1,816,737 +0.03(+1.63%)
Aug 18, 2009 1.869 1.882 1.848 1.867 1,835,714 +0.02(+1.23%)
Aug 17, 2009 1.831 1.861 1.812 1.844 1,700,588 -0.01(-0.41%)
Aug 14, 2009 1.898 1.901 1.850 1.852 2,049,352 -0.04(-2.20%)
Aug 13, 2009 1.899 1.899 1.882 1.894 1,185,251 +0.01(+0.60%)
Aug 12, 2009 1.858 1.905 1.850 1.882 2,426,954 +0.01(+0.71%)
Aug 11, 2009 1.898 1.911 1.858 1.869 3,245,096 -0.03(-1.60%)
Aug 10, 2009 1.917 1.926 1.892 1.899 2,121,303 -0.01(-0.60%)
Aug 07, 2009 1.932 1.932 1.888 1.911 2,481,029 +0.02(+0.90%)
Aug 06, 2009 1.941 1.941 1.888 1.894 2,325,154 +0.00(+0.00%)
Aug 05, 2009 1.920 1.934 1.879 1.894 2,738,333 -0.02(-0.80%)
Aug 04, 2009 1.894 1.928 1.882 1.909 2,645,145 +0.01(+0.60%)
Aug 03, 2009 1.903 1.951 1.869 1.898 4,552,583 -0.00(-0.20%)
Jul 31, 2009 1.915 1.930 1.879 1.901 4,511,420 -0.00(-0.10%)
Jul 30, 2009 1.898 1.945 1.886 1.903 3,467,113 +0.01(+0.40%)
Jul 29, 2009 1.861 1.898 1.861 1.896 1,945,613 +0.02(+1.32%)
Jul 28, 2009 1.844 1.873 1.825 1.871 2,058,701 +0.03(+1.44%)
Jul 27, 2009 1.818 1.858 1.808 1.844 1,568,433 +0.02(+1.14%)
Jul 24, 2009 1.774 1.837 1.774 1.824 1,665,037 +0.04(+2.23%)
Jul 23, 2009 1.784 1.825 1.761 1.784 4,122,156 -0.01(-0.53%)
Jul 22, 2009 1.784 1.805 1.774 1.793 1,346,911 +0.00(+0.21%)
Jul 21, 2009 1.863 1.863 1.769 1.789 2,449,736 -0.05(-2.88%)
Jul 20, 2009 1.877 1.877 1.831 1.843 2,145,766 -0.01(-0.51%)
Jul 17, 2009 1.827 1.860 1.822 1.852 2,348,980 +0.03(+1.88%)
Jul 16, 2009 1.827 1.833 1.788 1.818 2,893,707 -0.01(-0.62%)
Jul 15, 2009 1.793 1.841 1.761 1.829 3,275,999 +0.05(+2.55%)
Jul 14, 2009 1.769 1.784 1.746 1.784 2,273,045 +0.02(+1.29%)
Jul 13, 2009 1.715 1.763 1.698 1.761 2,703,873 +0.07(+4.39%)
Jul 10, 2009 1.679 1.698 1.641 1.687 1,830,044 -0.00(-0.22%)
Jul 09, 2009 1.677 1.706 1.660 1.691 1,619,473 +0.02(+1.02%)
Jul 08, 2009 1.738 1.740 1.632 1.674 3,861,004 -0.07(-3.82%)
Jul 07, 2009 1.774 1.776 1.727 1.740 2,533,480 -0.05(-2.96%)
Jul 06, 2009 1.843 1.843 1.765 1.793 3,205,050 -0.09(-5.03%)
Jul 02, 2009 1.869 1.907 1.850 1.888 5,598,650 -0.01(-0.50%)
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.