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, 2007 2.427 2.495 2.381 2.476 1,578,230 +0.03(+1.16%)
Dec 28, 2007 2.573 2.634 2.431 2.448 2,022,307 -0.07(-2.93%)
Dec 27, 2007 2.662 2.693 2.522 2.522 1,062,077 -0.13(-4.73%)
Dec 26, 2007 2.820 2.820 2.609 2.647 1,506,021 -0.22(-7.80%)
Dec 24, 2007 2.784 2.871 2.751 2.871 1,168,935 +0.13(+4.63%)
Dec 21, 2007 2.713 2.750 2.666 2.744 1,957,460 +0.12(+4.71%)
Dec 20, 2007 2.613 2.717 2.536 2.621 1,641,058 -0.04(-1.36%)
Dec 19, 2007 2.596 2.712 2.567 2.657 2,395,656 +0.06(+2.34%)
Dec 18, 2007 2.163 2.609 2.146 2.596 5,385,555 +0.47(+21.93%)
Dec 17, 2007 2.349 2.353 2.123 2.129 2,207,914 -0.25(-10.53%)
Dec 14, 2007 2.444 2.461 2.372 2.380 1,181,894 -0.07(-2.72%)
Dec 13, 2007 2.482 2.507 2.435 2.446 705,971 -0.06(-2.27%)
Dec 12, 2007 2.651 2.666 2.480 2.503 759,103 -0.07(-2.75%)
Dec 11, 2007 2.638 2.676 2.564 2.574 1,021,482 -0.05(-1.72%)
Dec 10, 2007 2.619 2.651 2.590 2.619 647,417 +0.01(+0.44%)
Dec 07, 2007 2.674 2.674 2.586 2.607 627,217 -0.06(-2.41%)
Dec 06, 2007 2.590 2.672 2.554 2.672 770,154 +0.08(+3.07%)
Dec 05, 2007 2.693 2.695 2.560 2.592 699,415 -0.05(-2.01%)
Dec 04, 2007 2.657 2.695 2.621 2.645 595,961 -0.01(-0.43%)
Dec 03, 2007 2.679 2.721 2.657 2.657 558,360 -0.00(-0.14%)
Nov 30, 2007 2.740 2.751 2.660 2.660 717,913 -0.03(-1.27%)
Nov 29, 2007 2.731 2.757 2.681 2.695 618,300 -0.03(-0.98%)
Nov 28, 2007 2.746 2.782 2.660 2.721 1,206,115 +0.09(+3.24%)
Nov 27, 2007 2.556 2.638 2.490 2.636 1,409,560 +0.09(+3.66%)
Nov 26, 2007 2.751 2.751 2.535 2.543 910,634 -0.19(-7.01%)
Nov 23, 2007 2.649 2.739 2.628 2.734 320,259 +0.11(+4.34%)
Nov 21, 2007 2.710 2.727 2.573 2.621 792,814 -0.09(-3.36%)
Nov 20, 2007 2.662 2.746 2.619 2.712 1,063,984 +0.04(+1.64%)
Nov 19, 2007 2.731 2.772 2.588 2.668 1,087,604 -0.09(-3.17%)
Nov 16, 2007 2.573 2.765 2.573 2.755 1,404,596 +0.19(+7.56%)
Nov 15, 2007 2.721 2.723 2.509 2.562 1,176,887 -0.18(-6.57%)
Nov 14, 2007 2.721 2.780 2.702 2.742 950,096 +0.03(+1.05%)
Nov 13, 2007 2.655 2.713 2.651 2.713 1,200,091 +0.12(+4.76%)
Nov 12, 2007 2.619 2.706 2.552 2.590 802,869 -0.06(-2.29%)
Nov 09, 2007 2.514 2.664 2.419 2.651 1,515,850 +0.13(+5.04%)
Nov 08, 2007 2.592 2.641 2.444 2.524 1,515,966 -0.05(-1.99%)
Nov 07, 2007 2.676 2.721 2.554 2.575 1,209,814 -0.19(-6.80%)
Nov 06, 2007 2.655 2.770 2.611 2.763 1,023,095 +0.11(+4.00%)
Nov 05, 2007 2.647 2.657 2.575 2.657 1,289,738 -0.01(-0.21%)
Nov 02, 2007 2.696 2.755 2.611 2.662 1,271,478 -0.06(-2.09%)
Nov 01, 2007 2.710 2.748 2.681 2.719 1,534,674 -0.06(-2.12%)
Oct 31, 2007 2.736 2.806 2.710 2.778 3,000,892 +0.03(+0.97%)
Oct 30, 2007 2.770 2.805 2.708 2.751 1,190,837 -0.03(-0.96%)
Oct 29, 2007 2.860 2.871 2.770 2.778 840,913 -0.07(-2.53%)
Oct 26, 2007 2.846 2.867 2.767 2.850 1,069,607 +0.02(+0.74%)
Oct 25, 2007 2.846 2.867 2.769 2.829 1,221,234 -0.00(-0.07%)
Oct 24, 2007 2.829 2.863 2.799 2.831 1,232,817 -0.02(-0.67%)
Oct 23, 2007 2.858 2.907 2.822 2.850 1,203,601 -0.00(-0.07%)
Oct 22, 2007 2.827 2.905 2.698 2.852 1,656,341 -0.04(-1.25%)
Oct 19, 2007 3.034 3.034 2.884 2.888 1,416,996 -0.13(-4.22%)
Oct 18, 2007 3.002 3.036 2.979 3.015 1,131,292 -0.00(-0.13%)
Oct 17, 2007 3.059 3.059 2.960 3.019 1,403,284 -0.03(-1.12%)
Oct 16, 2007 3.021 3.055 2.992 3.053 1,434,941 +0.01(+0.37%)
Oct 15, 2007 3.078 3.078 2.991 3.042 1,566,900 -0.04(-1.17%)
Oct 12, 2007 3.038 3.095 3.029 3.078 3,640,800 -0.02(-0.73%)
Oct 11, 2007 3.226 3.258 3.095 3.101 1,887,149 -0.15(-4.67%)
Oct 10, 2007 3.235 3.273 3.163 3.252 1,635,773 -0.00(-0.06%)
Oct 09, 2007 3.159 3.264 3.150 3.254 2,334,045 +0.12(+3.69%)
Oct 08, 2007 3.082 3.158 3.070 3.139 1,039,584 +0.04(+1.22%)
Oct 05, 2007 3.093 3.110 3.044 3.101 1,429,291 +0.01(+0.25%)
Oct 04, 2007 2.894 3.093 2.884 3.093 2,181,617 +0.20(+7.10%)
Oct 03, 2007 2.932 2.987 2.860 2.888 3,327,871 -0.12(-4.04%)
Oct 02, 2007 3.258 3.269 2.879 3.010 3,469,279 -0.25(-7.63%)
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.