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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 2.674 2.676 2.660 2.676 123,316 +0.00(+0.00%)
Nov 29, 2004 2.695 2.702 2.676 2.676 112,249 +0.00(+0.00%)
Nov 26, 2004 2.712 2.712 2.676 2.676 63,239 -0.03(-0.98%)
Nov 24, 2004 2.657 2.704 2.657 2.702 86,953 +0.02(+0.64%)
Nov 23, 2004 2.685 2.713 2.658 2.685 148,612 +0.00(+0.14%)
Nov 22, 2004 2.704 2.732 2.662 2.681 489,050 -0.02(-0.84%)
Nov 19, 2004 2.704 2.723 2.691 2.704 232,931 +0.00(+0.00%)
Nov 18, 2004 2.717 2.723 2.704 2.704 31,619 -0.01(-0.49%)
Nov 17, 2004 2.666 2.732 2.666 2.717 137,018 +0.01(+0.28%)
Nov 16, 2004 2.704 2.727 2.685 2.710 158,098 +0.02(+0.56%)
Nov 15, 2004 2.695 2.733 2.695 2.695 193,933 +0.01(+0.35%)
Nov 12, 2004 2.657 2.695 2.657 2.685 82,211 +0.01(+0.28%)
Nov 11, 2004 2.676 2.693 2.676 2.677 40,578 -0.01(-0.28%)
Nov 10, 2004 2.685 2.700 2.685 2.685 40,578 +0.00(+0.00%)
Nov 09, 2004 2.695 2.723 2.685 2.685 53,753 -0.02(-0.84%)
Nov 08, 2004 2.695 2.708 2.695 2.708 1,053 +0.01(+0.49%)
Nov 05, 2004 2.676 2.695 2.657 2.695 80,103 +0.01(+0.35%)
Nov 04, 2004 2.695 2.710 2.685 2.685 66,928 -0.00(-0.07%)
Nov 03, 2004 2.685 2.721 2.676 2.687 67,455 +0.03(+1.00%)
Nov 02, 2004 2.668 2.710 2.657 2.660 129,113 -0.02(-0.92%)
Nov 01, 2004 2.695 2.717 2.676 2.685 176,015 +0.01(+0.50%)
Oct 29, 2004 2.676 2.731 2.666 2.672 85,373 -0.03(-1.19%)
Oct 28, 2004 2.732 2.732 2.704 2.704 90,115 -0.05(-1.66%)
Oct 27, 2004 2.695 2.793 2.695 2.750 271,928 +0.05(+1.90%)
Oct 26, 2004 2.715 2.721 2.687 2.698 162,314 +0.02(+0.78%)
Oct 25, 2004 2.755 2.755 2.677 2.677 681,403 -0.12(-4.15%)
Oct 22, 2004 2.844 2.844 2.793 2.793 30,565 -0.02(-0.87%)
Oct 21, 2004 2.865 2.865 2.818 2.818 47,956 +0.00(+0.00%)
Oct 20, 2004 2.825 2.844 2.818 2.818 93,804 -0.03(-1.00%)
Oct 19, 2004 2.837 2.865 2.837 2.846 150,720 +0.01(+0.33%)
Oct 18, 2004 2.827 2.844 2.818 2.837 38,997 -0.01(-0.33%)
Oct 15, 2004 2.837 2.865 2.831 2.846 98,020 -0.02(-0.66%)
Oct 14, 2004 2.827 2.875 2.827 2.865 29,511 -0.01(-0.33%)
Oct 13, 2004 2.880 2.880 2.827 2.875 29,511 +0.02(+0.66%)
Oct 12, 2004 2.835 2.880 2.827 2.856 50,064 +0.00(+0.00%)
Oct 11, 2004 2.827 2.884 2.827 2.856 75,887 +0.01(+0.33%)
Oct 08, 2004 2.846 2.865 2.822 2.846 168,111 +0.03(+1.01%)
Oct 07, 2004 2.827 2.875 2.818 2.818 47,956 -0.01(-0.34%)
Oct 06, 2004 2.841 2.882 2.827 2.827 183,393 -0.01(-0.47%)
Oct 05, 2004 2.848 2.863 2.841 2.841 115,938 -0.02(-0.86%)
Oct 04, 2004 2.865 2.880 2.848 2.865 55,334 +0.00(+0.00%)
Oct 01, 2004 2.865 2.901 2.837 2.865 125,424 +0.03(+1.00%)
Sep 30, 2004 2.856 2.882 2.827 2.837 106,452 -0.02(-0.73%)
Sep 29, 2004 2.882 2.882 2.856 2.858 94,858 -0.03(-0.92%)
Sep 28, 2004 2.888 2.903 2.884 2.884 207,108 -0.01(-0.46%)
Sep 27, 2004 2.903 2.903 2.886 2.898 188,663 -0.01(-0.20%)
Sep 24, 2004 2.903 2.922 2.903 2.903 77,995 +0.02(+0.53%)
Sep 23, 2004 2.939 2.939 2.888 2.888 17,390 +0.00(+0.13%)
Sep 22, 2004 2.915 2.970 2.884 2.884 491,158 -0.02(-0.78%)
Sep 21, 2004 2.989 2.989 2.903 2.907 152,301 -0.02(-0.84%)
Sep 20, 2004 2.979 2.989 2.894 2.932 93,277 +0.00(+0.06%)
Sep 17, 2004 2.920 2.941 2.899 2.930 64,293 +0.03(+1.05%)
Sep 16, 2004 2.884 2.899 2.875 2.899 509,076 +0.02(+0.53%)
Sep 15, 2004 2.901 2.901 2.865 2.884 86,953 -0.01(-0.33%)
Sep 14, 2004 2.903 2.903 2.865 2.894 83,792 +0.02(+0.66%)
Sep 13, 2004 2.856 2.922 2.856 2.875 40,578 +0.03(+1.00%)
Sep 10, 2004 2.901 2.901 2.846 2.846 32,937 -0.04(-1.32%)
Sep 09, 2004 2.894 2.936 2.884 2.884 537,533 -0.01(-0.33%)
Sep 08, 2004 2.865 2.951 2.865 2.894 399,213 -0.01(-0.33%)
Sep 07, 2004 2.875 2.920 2.858 2.903 245,052 +0.02(+0.72%)
Sep 03, 2004 2.886 2.911 2.883 2.883 34,781 -0.00(-0.12%)
Sep 02, 2004 2.875 2.953 2.858 2.886 194,460 +0.01(+0.20%)
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.