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

Prospect Capital Cp (NQ: PSEC )

5.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2007 3.410 3.431 3.376 3.402 823,293 -0.00(-0.11%)
May 30, 2007 3.385 3.414 3.349 3.406 535,135 +0.04(+1.08%)
May 29, 2007 3.381 3.404 3.329 3.370 377,129 +0.02(+0.46%)
May 25, 2007 3.376 3.393 3.328 3.354 350,684 -0.02(-0.63%)
May 24, 2007 3.410 3.422 3.366 3.376 416,464 -0.03(-1.01%)
May 23, 2007 3.404 3.431 3.395 3.410 605,680 +0.02(+0.45%)
May 22, 2007 3.356 3.404 3.356 3.395 640,249 +0.04(+1.14%)
May 21, 2007 3.364 3.385 3.349 3.356 529,394 +0.01(+0.23%)
May 18, 2007 3.356 3.379 3.343 3.349 564,427 +0.01(+0.17%)
May 17, 2007 3.356 3.389 3.339 3.343 520,885 -0.01(-0.43%)
May 16, 2007 3.337 3.368 3.318 3.357 724,659 +0.01(+0.20%)
May 15, 2007 3.341 3.353 3.328 3.351 810,153 +0.02(+0.52%)
May 14, 2007 3.337 3.354 3.314 3.333 1,346,357 +0.02(+0.75%)
May 11, 2007 3.333 3.372 3.088 3.308 823,710 -0.03(-1.03%)
May 10, 2007 3.326 3.385 3.326 3.343 403,716 -0.00(-0.06%)
May 09, 2007 3.360 3.402 3.318 3.345 791,868 +0.00(+0.00%)
May 08, 2007 3.393 3.399 3.333 3.345 713,678 -0.06(-1.80%)
May 07, 2007 3.377 3.412 3.370 3.406 657,070 +0.05(+1.49%)
May 04, 2007 3.366 3.379 3.337 3.356 453,932 -0.01(-0.23%)
May 03, 2007 3.354 3.370 3.343 3.364 683,281 +0.03(+0.80%)
May 02, 2007 3.270 3.341 3.270 3.337 547,888 +0.06(+1.87%)
May 01, 2007 3.280 3.295 3.230 3.276 525,192 -0.01(-0.41%)
Apr 30, 2007 3.314 3.328 3.280 3.289 570,866 -0.03(-0.92%)
Apr 27, 2007 3.335 3.347 3.308 3.320 412,923 -0.01(-0.17%)
Apr 26, 2007 3.328 3.337 3.306 3.326 376,337 +0.00(+0.06%)
Apr 25, 2007 3.356 3.366 3.318 3.324 539,071 -0.01(-0.35%)
Apr 24, 2007 3.347 3.356 3.328 3.335 381,963 -0.02(-0.51%)
Apr 23, 2007 3.402 3.402 3.337 3.353 386,509 -0.02(-0.46%)
Apr 20, 2007 3.418 3.418 3.356 3.368 458,510 -0.02(-0.73%)
Apr 19, 2007 3.397 3.422 3.337 3.393 710,957 +0.01(+0.34%)
Apr 18, 2007 3.353 3.381 3.320 3.381 626,057 +0.04(+1.21%)
Apr 17, 2007 3.306 3.354 3.299 3.341 799,126 +0.03(+1.04%)
Apr 16, 2007 3.395 3.395 3.299 3.306 1,046,645 -0.06(-1.82%)
Apr 13, 2007 3.423 3.423 3.337 3.368 765,005 -0.06(-1.79%)
Apr 12, 2007 3.443 3.443 3.402 3.429 480,518 -0.02(-0.45%)
Apr 11, 2007 3.443 3.445 3.399 3.445 633,190 +0.04(+1.18%)
Apr 10, 2007 3.445 3.445 3.387 3.404 994,875 +0.00(+0.00%)
Apr 09, 2007 3.395 3.433 3.377 3.404 1,673,719 +0.07(+2.01%)
Apr 05, 2007 3.353 3.383 3.337 3.337 543,003 -0.01(-0.23%)
Apr 04, 2007 3.316 3.354 3.274 3.345 328,847 +0.04(+1.34%)
Apr 03, 2007 3.272 3.322 3.251 3.301 519,242 +0.05(+1.41%)
Apr 02, 2007 3.260 3.285 3.251 3.255 534,671 -0.03(-0.99%)
Mar 30, 2007 3.305 3.305 3.262 3.287 245,934 +0.00(+0.12%)
Mar 29, 2007 3.280 3.299 3.247 3.283 534,754 +0.02(+0.77%)
Mar 28, 2007 3.257 3.280 3.234 3.259 408,622 +0.03(+0.83%)
Mar 27, 2007 3.287 3.297 3.230 3.232 472,254 +0.00(+0.06%)
Mar 26, 2007 3.276 3.297 3.212 3.230 507,673 -0.03(-0.94%)
Mar 23, 2007 3.260 3.272 3.253 3.260 422,397 +0.00(+0.00%)
Mar 22, 2007 3.251 3.260 3.232 3.260 789,292 +0.05(+1.61%)
Mar 21, 2007 3.272 3.278 3.188 3.209 657,200 -0.08(-2.39%)
Mar 20, 2007 3.291 3.305 3.280 3.287 399,185 +0.02(+0.53%)
Mar 19, 2007 3.276 3.289 3.232 3.270 604,653 +0.01(+0.41%)
Mar 16, 2007 3.260 3.287 3.232 3.257 437,403 +0.01(+0.24%)
Mar 15, 2007 3.184 3.283 3.184 3.249 654,823 +0.10(+3.29%)
Mar 14, 2007 3.184 3.246 3.107 3.145 409,566 -0.06(-1.91%)
Mar 13, 2007 3.282 3.305 3.176 3.207 457,097 -0.07(-2.28%)
Mar 12, 2007 3.264 3.285 3.259 3.282 197,345 +0.02(+0.71%)
Mar 09, 2007 3.278 3.297 3.218 3.259 443,749 -0.01(-0.18%)
Mar 08, 2007 3.260 3.301 3.251 3.264 429,149 +0.01(+0.41%)
Mar 07, 2007 3.247 3.305 3.247 3.251 575,742 +0.00(+0.12%)
Mar 06, 2007 3.268 3.268 3.165 3.247 797,181 -0.02(-0.76%)
Mar 05, 2007 3.301 3.324 3.212 3.272 805,523 -0.06(-1.78%)
Mar 02, 2007 3.341 3.362 3.310 3.331 499,888 -0.00(-0.06%)
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.