Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.524 1.636 1.518 1.535 1,057,887 -0.02(-1.46%)
Feb 26, 2009 1.537 1.590 1.509 1.558 1,281,569 +0.01(+0.86%)
Feb 25, 2009 1.584 1.591 1.461 1.545 1,155,318 -0.03(-1.69%)
Feb 24, 2009 1.526 1.579 1.465 1.571 1,457,585 +0.06(+3.63%)
Feb 23, 2009 1.575 1.584 1.505 1.516 1,609,771 -0.04(-2.32%)
Feb 20, 2009 1.573 1.590 1.518 1.552 2,160,664 -0.05(-3.20%)
Feb 19, 2009 1.662 1.689 1.598 1.603 1,000,555 -0.04(-2.31%)
Feb 18, 2009 1.626 1.693 1.602 1.641 2,452,676 +0.03(+1.65%)
Feb 17, 2009 1.689 1.696 1.584 1.615 2,010,049 -0.08(-4.81%)
Feb 13, 2009 1.708 1.744 1.662 1.696 2,104,017 -0.04(-2.30%)
Feb 12, 2009 1.727 1.786 1.712 1.736 2,036,209 -0.08(-4.29%)
Feb 11, 2009 1.890 2.008 1.797 1.814 1,757,845 -0.10(-5.16%)
Feb 10, 2009 2.034 2.057 1.831 1.913 2,197,543 -0.14(-7.01%)
Feb 09, 2009 2.002 2.076 1.998 2.057 460,798 +0.04(+1.78%)
Feb 06, 2009 2.011 2.025 1.899 2.021 1,571,274 +0.00(+0.00%)
Feb 05, 2009 2.013 2.078 2.002 2.021 983,554 -0.02(-0.84%)
Feb 04, 2009 2.076 2.127 2.015 2.038 556,236 -0.03(-1.47%)
Feb 03, 2009 2.087 2.087 2.046 2.068 994,395 +0.01(+0.55%)
Feb 02, 2009 2.065 2.078 1.996 2.057 1,259,968 +0.00(+0.09%)
Jan 30, 2009 2.154 2.159 2.042 2.055 1,135,998 -0.08(-3.65%)
Jan 29, 2009 2.180 2.207 2.133 2.133 843,785 -0.07(-3.35%)
Jan 28, 2009 2.125 2.239 2.125 2.207 1,036,949 +0.09(+4.40%)
Jan 27, 2009 2.068 2.120 2.057 2.114 688,823 +0.04(+2.11%)
Jan 26, 2009 2.084 2.165 1.925 2.070 681,713 -0.04(-1.89%)
Jan 23, 2009 2.013 2.133 2.011 2.110 562,666 +0.03(+1.55%)
Jan 22, 2009 2.125 2.140 2.042 2.078 423,102 -0.10(-4.62%)
Jan 21, 2009 2.013 2.180 2.013 2.178 754,281 +0.14(+6.89%)
Jan 20, 2009 2.192 2.192 2.019 2.038 1,309,358 -0.16(-7.33%)
Jan 16, 2009 2.277 2.277 2.099 2.199 911,915 -0.06(-2.52%)
Jan 15, 2009 2.277 2.332 2.165 2.256 987,080 -0.02(-0.92%)
Jan 14, 2009 2.216 2.321 2.150 2.277 1,226,957 +0.02(+0.84%)
Jan 13, 2009 2.216 2.326 2.194 2.258 563,936 +0.02(+0.93%)
Jan 12, 2009 2.237 2.317 2.218 2.237 817,420 -0.02(-0.76%)
Jan 09, 2009 2.406 2.419 2.235 2.254 794,601 -0.17(-6.82%)
Jan 08, 2009 2.307 2.419 2.307 2.419 786,538 +0.07(+2.82%)
Jan 07, 2009 2.347 2.399 2.307 2.353 595,049 -0.04(-1.59%)
Jan 06, 2009 2.457 2.457 2.099 2.391 1,344,514 -0.06(-2.25%)
Jan 05, 2009 2.307 2.448 2.296 2.446 1,378,889 +0.13(+5.83%)
Jan 02, 2009 2.283 2.362 2.252 2.311 631,212 +0.04(+1.75%)
Dec 31, 2008 2.180 2.298 2.144 2.271 1,151,961 +0.11(+5.00%)
Dec 30, 2008 2.180 2.190 2.108 2.163 1,178,669 +0.00(+0.09%)
Dec 29, 2008 2.163 2.173 2.040 2.161 1,146,032 -0.06(-2.65%)
Dec 26, 2008 2.232 2.258 2.195 2.220 727,314 +0.02(+0.69%)
Dec 24, 2008 2.237 2.237 2.169 2.205 666,151 +0.02(+0.78%)
Dec 23, 2008 2.194 2.197 2.139 2.188 715,056 +0.00(+0.09%)
Dec 22, 2008 2.156 2.195 2.116 2.186 1,337,852 +0.06(+2.95%)
Dec 19, 2008 2.245 2.247 2.112 2.123 3,604,811 +0.02(+1.18%)
Dec 18, 2008 2.213 2.266 2.099 2.099 914,255 -0.09(-4.08%)
Dec 17, 2008 2.087 2.188 2.053 2.188 1,009,119 +0.06(+2.67%)
Dec 16, 2008 2.118 2.150 2.030 2.131 850,720 +0.06(+3.12%)
Dec 15, 2008 2.135 2.137 2.047 2.066 718,187 -0.06(-2.85%)
Dec 12, 2008 1.987 2.133 1.960 2.127 651,353 +0.10(+5.06%)
Dec 11, 2008 1.998 2.101 1.992 2.025 1,068,190 -0.01(-0.28%)
Dec 10, 2008 2.059 2.125 1.949 2.030 1,188,423 +0.05(+2.69%)
Dec 09, 2008 2.013 2.178 1.966 1.977 1,027,838 -0.11(-5.44%)
Dec 08, 2008 2.159 2.182 2.027 2.091 1,505,110 -0.01(-0.63%)
Dec 05, 2008 2.032 2.163 1.945 2.104 971,228 +0.05(+2.21%)
Dec 04, 2008 2.171 2.256 2.046 2.059 812,550 -0.15(-6.87%)
Dec 03, 2008 2.076 2.237 2.019 2.211 959,365 -0.03(-1.44%)
Dec 02, 2008 2.095 2.243 2.072 2.243 843,912 +0.17(+8.44%)
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.