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 (%)
Dec 31, 2004 2.296 2.311 2.266 2.277 925,928 -0.02(-0.91%)
Dec 30, 2004 2.353 2.353 2.277 2.298 350,977 +0.00(+0.08%)
Dec 29, 2004 2.372 2.372 2.296 2.296 479,564 -0.01(-0.33%)
Dec 28, 2004 2.315 2.343 2.304 2.304 800,503 -0.01(-0.41%)
Dec 27, 2004 2.416 2.419 2.230 2.313 297,751 -0.00(-0.08%)
Dec 23, 2004 2.287 2.378 2.279 2.315 313,561 +0.04(+1.67%)
Dec 22, 2004 2.241 2.325 2.241 2.277 699,320 +0.04(+1.69%)
Dec 21, 2004 2.207 2.258 2.192 2.239 328,844 +0.03(+1.46%)
Dec 20, 2004 2.264 2.372 2.192 2.207 460,592 -0.06(-2.68%)
Dec 17, 2004 2.306 2.325 2.251 2.268 503,806 -0.07(-2.85%)
Dec 16, 2004 2.374 2.381 2.304 2.334 430,026 -0.05(-1.99%)
Dec 15, 2004 2.421 2.467 2.374 2.381 356,774 -0.07(-3.01%)
Dec 14, 2004 2.419 2.457 2.391 2.455 315,142 +0.01(+0.47%)
Dec 13, 2004 2.429 2.465 2.400 2.444 269,293 -0.00(-0.07%)
Dec 10, 2004 2.539 2.588 2.419 2.446 317,250 -0.07(-2.72%)
Dec 09, 2004 2.476 2.552 2.391 2.514 952,277 +0.03(+1.38%)
Dec 08, 2004 2.681 2.681 2.450 2.480 949,642 -0.18(-6.78%)
Dec 07, 2004 2.666 2.695 2.638 2.660 202,365 -0.00(-0.14%)
Dec 06, 2004 2.677 2.685 2.658 2.664 219,229 -0.01(-0.43%)
Dec 03, 2004 2.695 2.700 2.662 2.676 168,111 +0.01(+0.28%)
Dec 02, 2004 2.711 2.751 2.664 2.668 132,802 -0.04(-1.61%)
Dec 01, 2004 2.676 2.713 2.658 2.712 464,281 +0.04(+1.35%)
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%)
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.