Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.945 5.952 5.857 5.864 2,647,066 -0.09(-1.47%)
Apr 29, 2021 5.952 5.959 5.894 5.952 2,947,917 +0.04(+0.74%)
Apr 28, 2021 5.894 5.923 5.886 5.908 2,999,399 +0.03(+0.49%)
Apr 27, 2021 5.886 5.894 5.821 5.879 3,171,150 +0.01(+0.25%)
Apr 26, 2021 5.850 5.915 5.850 5.865 3,260,085 +0.01(+0.25%)
Apr 23, 2021 5.800 5.872 5.800 5.850 3,214,250 +0.05(+0.87%)
Apr 22, 2021 5.829 5.858 5.792 5.800 2,439,305 -0.04(-0.62%)
Apr 21, 2021 5.749 5.858 5.720 5.836 3,323,094 +0.11(+1.89%)
Apr 20, 2021 5.800 5.807 5.684 5.727 3,528,133 -0.06(-1.00%)
Apr 19, 2021 5.792 5.858 5.778 5.785 2,951,851 -0.04(-0.62%)
Apr 16, 2021 5.771 5.843 5.770 5.821 3,851,043 +0.04(+0.63%)
Apr 15, 2021 5.785 5.785 5.756 5.785 2,007,524 +0.03(+0.50%)
Apr 14, 2021 5.727 5.785 5.727 5.756 1,984,565 +0.00(+0.00%)
Apr 13, 2021 5.771 5.778 5.735 5.756 2,223,917 -0.03(-0.50%)
Apr 12, 2021 5.785 5.800 5.771 5.785 2,697,385 +0.00(+0.00%)
Apr 09, 2021 5.778 5.814 5.756 5.785 2,930,493 +0.01(+0.25%)
Apr 08, 2021 5.778 5.785 5.691 5.771 2,294,340 +0.01(+0.25%)
Apr 07, 2021 5.735 5.814 5.720 5.756 4,077,316 +0.04(+0.76%)
Apr 06, 2021 5.698 5.735 5.677 5.713 2,501,022 +0.04(+0.64%)
Apr 05, 2021 5.641 5.698 5.612 5.677 2,595,097 +0.04(+0.77%)
Apr 01, 2021 5.568 5.641 5.539 5.633 2,473,191 +0.09(+1.56%)
Mar 31, 2021 5.604 5.648 5.539 5.547 2,867,424 -0.10(-1.79%)
Mar 30, 2021 5.576 5.655 5.510 5.648 3,068,464 +0.07(+1.30%)
Mar 29, 2021 5.647 5.676 5.468 5.576 5,212,178 -0.06(-1.15%)
Mar 26, 2021 5.561 5.690 5.525 5.640 5,097,060 +0.11(+2.08%)
Mar 25, 2021 5.511 5.547 5.396 5.525 2,932,378 +0.06(+1.05%)
Mar 24, 2021 5.540 5.583 5.468 5.468 3,483,337 -0.04(-0.65%)
Mar 23, 2021 5.561 5.654 5.489 5.504 3,259,327 -0.06(-1.03%)
Mar 22, 2021 5.554 5.583 5.475 5.561 3,187,999 +0.09(+1.57%)
Mar 19, 2021 5.461 5.597 5.432 5.475 6,247,191 +0.04(+0.79%)
Mar 18, 2021 5.590 5.611 5.425 5.432 3,066,129 -0.16(-2.82%)
Mar 17, 2021 5.525 5.590 5.497 5.590 2,900,168 +0.08(+1.43%)
Mar 16, 2021 5.547 5.590 5.475 5.511 3,938,075 +0.00(+0.00%)
Mar 15, 2021 5.410 5.540 5.360 5.511 4,278,888 +0.14(+2.54%)
Mar 12, 2021 5.375 5.410 5.346 5.375 2,388,476 +0.01(+0.27%)
Mar 11, 2021 5.375 5.382 5.310 5.360 2,228,517 +0.03(+0.54%)
Mar 10, 2021 5.310 5.360 5.281 5.332 2,168,699 +0.06(+1.23%)
Mar 09, 2021 5.253 5.317 5.167 5.267 3,452,341 +0.03(+0.55%)
Mar 08, 2021 5.202 5.281 5.059 5.238 4,787,393 +0.10(+2.03%)
Mar 05, 2021 5.260 5.274 4.887 5.134 9,045,244 -0.13(-2.39%)
Mar 04, 2021 5.346 5.410 5.195 5.260 3,746,985 -0.08(-1.48%)
Mar 03, 2021 5.310 5.367 5.280 5.339 2,466,871 +0.02(+0.40%)
Mar 02, 2021 5.274 5.332 5.251 5.317 2,627,868 +0.06(+1.09%)
Mar 01, 2021 5.296 5.367 5.245 5.260 2,732,940 +0.03(+0.55%)
Feb 26, 2021 5.181 5.317 5.167 5.231 3,786,248 +0.01(+0.14%)
Feb 25, 2021 5.454 5.482 5.188 5.224 5,497,895 -0.20(-3.70%)
Feb 24, 2021 5.347 5.432 5.318 5.425 4,480,026 +0.13(+2.42%)
Feb 23, 2021 5.674 5.717 5.204 5.297 11,128,596 -0.38(-6.77%)
Feb 22, 2021 5.411 5.695 5.403 5.681 10,333,479 +0.28(+5.14%)
Feb 19, 2021 5.311 5.468 5.311 5.403 5,979,743 +0.12(+2.29%)
Feb 18, 2021 5.204 5.318 5.161 5.282 4,203,825 +0.08(+1.50%)
Feb 17, 2021 5.211 5.268 5.169 5.204 3,619,981 +0.02(+0.41%)
Feb 16, 2021 5.204 5.268 5.140 5.183 3,992,957 +0.01(+0.28%)
Feb 12, 2021 5.055 5.190 5.026 5.169 3,973,198 +0.14(+2.83%)
Feb 11, 2021 5.033 5.147 5.012 5.026 4,751,663 +0.01(+0.14%)
Feb 10, 2021 4.855 5.090 4.834 5.019 7,691,792 +0.26(+5.38%)
Feb 09, 2021 4.784 4.805 4.642 4.763 5,211,945 -0.02(-0.45%)
Feb 08, 2021 4.862 4.955 4.770 4.784 4,733,830 -0.09(-1.75%)
Feb 05, 2021 4.727 4.884 4.720 4.870 6,864,393 +0.16(+3.48%)
Feb 04, 2021 4.656 4.756 4.649 4.706 3,940,391 +0.05(+1.07%)
Feb 03, 2021 4.556 4.663 4.556 4.656 3,540,630 +0.09(+2.03%)
Feb 02, 2021 4.449 4.585 4.449 4.563 3,913,736 +0.10(+2.23%)
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.