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

Prospect Capital Cp (NQ: PSEC )

5.660 +0.050 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 2.537 2.541 2.512 2.541 43,564 +0.00(+0.00%)
May 27, 2005 2.493 2.541 2.486 2.541 124,071 +0.06(+2.32%)
May 26, 2005 2.476 2.489 2.461 2.484 91,508 +0.01(+0.24%)
May 25, 2005 2.455 2.482 2.455 2.478 80,089 +0.02(+0.93%)
May 24, 2005 2.474 2.493 2.445 2.455 104,804 -0.02(-0.89%)
May 23, 2005 2.486 2.487 2.457 2.477 183,387 +0.00(+0.12%)
May 20, 2005 2.457 2.486 2.457 2.474 96,467 +0.02(+0.70%)
May 19, 2005 2.436 2.478 2.428 2.457 167,296 +0.03(+1.27%)
May 18, 2005 2.399 2.426 2.369 2.426 61,527 +0.03(+1.20%)
May 17, 2005 2.445 2.445 2.380 2.397 142,112 +0.02(+1.05%)
May 16, 2005 2.369 2.399 2.369 2.372 49,534 -0.02(-1.04%)
May 13, 2005 2.453 2.453 2.311 2.397 306,567 -0.03(-1.19%)
May 12, 2005 2.493 2.493 2.397 2.426 105,743 -0.03(-1.09%)
May 11, 2005 2.459 2.467 2.445 2.453 138,504 -0.00(-0.16%)
May 10, 2005 2.493 2.493 2.455 2.457 102,197 -0.01(-0.32%)
May 09, 2005 2.480 2.482 2.464 2.465 42,594 +0.01(+0.32%)
May 06, 2005 2.482 2.491 2.457 2.457 23,938 -0.01(-0.31%)
May 05, 2005 2.464 2.484 2.416 2.464 117,850 -0.03(-1.08%)
May 04, 2005 2.474 2.520 2.455 2.491 154,683 +0.01(+0.31%)
May 03, 2005 2.472 2.484 2.472 2.484 29,835 +0.01(+0.50%)
May 02, 2005 2.491 2.493 2.459 2.471 56,104 +0.03(+1.38%)
Apr 29, 2005 2.503 2.503 2.438 2.438 43,147 -0.05(-2.16%)
Apr 28, 2005 2.491 2.491 2.457 2.491 133,133 -0.01(-0.53%)
Apr 27, 2005 2.512 2.512 2.499 2.505 49,284 -0.00(-0.16%)
Apr 26, 2005 2.532 2.532 2.484 2.509 62,278 +0.01(+0.54%)
Apr 25, 2005 2.560 2.560 2.495 2.495 108,214 -0.03(-1.06%)
Apr 22, 2005 2.551 2.551 2.505 2.522 226,003 -0.03(-1.20%)
Apr 21, 2005 2.558 2.564 2.553 2.553 35,977 +0.00(+0.00%)
Apr 20, 2005 2.589 2.604 2.553 2.553 78,968 -0.01(-0.52%)
Apr 19, 2005 2.570 2.585 2.551 2.566 162,718 +0.02(+0.60%)
Apr 18, 2005 2.512 2.570 2.512 2.551 123,362 +0.03(+1.14%)
Apr 15, 2005 2.558 2.562 2.512 2.522 59,180 -0.02(-0.81%)
Apr 14, 2005 2.568 2.568 2.507 2.543 97,791 -0.01(-0.32%)
Apr 13, 2005 2.565 2.580 2.551 2.551 124,342 -0.00(-0.08%)
Apr 12, 2005 2.585 2.589 2.551 2.553 123,294 -0.03(-1.19%)
Apr 11, 2005 2.585 2.599 2.576 2.583 150,162 +0.02(+0.75%)
Apr 08, 2005 2.549 2.564 2.522 2.564 152,879 +0.03(+1.29%)
Apr 07, 2005 2.533 2.560 2.510 2.532 396,407 -0.01(-0.53%)
Apr 06, 2005 2.526 2.556 2.469 2.545 124,514 +0.09(+3.59%)
Apr 05, 2005 2.493 2.541 2.455 2.457 448,288 -0.02(-0.77%)
Apr 04, 2005 2.493 2.583 2.451 2.476 212,816 -0.02(-0.77%)
Apr 01, 2005 2.489 2.522 2.484 2.495 200,964 +0.02(+0.85%)
Mar 31, 2005 2.401 2.480 2.401 2.474 162,942 +0.07(+3.12%)
Mar 30, 2005 2.359 2.434 2.359 2.399 58,054 +0.02(+0.72%)
Mar 29, 2005 2.428 2.430 2.382 2.382 83,635 -0.08(-3.28%)
Mar 28, 2005 2.426 2.472 2.416 2.463 53,330 +0.04(+1.67%)
Mar 24, 2005 2.501 2.503 2.422 2.422 129,410 -0.05(-1.94%)
Mar 23, 2005 2.504 2.507 2.455 2.470 186,672 -0.03(-1.30%)
Mar 22, 2005 2.443 2.520 2.443 2.503 129,233 +0.07(+2.76%)
Mar 21, 2005 2.460 2.460 2.416 2.436 97,734 -0.02(-1.01%)
Mar 18, 2005 2.495 2.520 2.455 2.461 106,217 -0.06(-2.36%)
Mar 17, 2005 2.474 2.520 2.445 2.520 173,631 +0.04(+1.62%)
Mar 16, 2005 2.484 2.489 2.455 2.480 69,348 -0.00(-0.15%)
Mar 15, 2005 2.470 2.514 2.445 2.484 191,521 +0.02(+0.86%)
Mar 14, 2005 2.459 2.464 2.445 2.463 158,562 -0.02(-0.77%)
Mar 11, 2005 2.503 2.503 2.478 2.482 58,920 -0.01(-0.23%)
Mar 10, 2005 2.440 2.497 2.440 2.487 140,104 +0.00(+0.00%)
Mar 09, 2005 2.512 2.512 2.457 2.487 344,333 -0.02(-0.99%)
Mar 08, 2005 2.528 2.530 2.512 2.512 58,346 -0.01(-0.56%)
Mar 07, 2005 2.527 2.527 2.505 2.527 113,293 +0.01(+0.57%)
Mar 04, 2005 2.541 2.541 2.501 2.512 153,035 -0.00(-0.15%)
Mar 03, 2005 2.520 2.568 2.501 2.516 369,809 -0.01(-0.46%)
Mar 02, 2005 2.518 2.572 2.512 2.528 327,554 +0.01(+0.23%)
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.