Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Prospect Capital Cp
(NQ:
PSEC
)
5.610
-0.010 (-0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
3.074
3.142
3.063
3.120
76,828
+0.05(+1.67%)
May 30, 2006
3.103
3.112
3.065
3.068
103,883
-0.03(-1.10%)
May 26, 2006
3.070
3.148
3.068
3.103
108,715
+0.02(+0.62%)
May 25, 2006
3.084
3.095
3.065
3.084
70,088
+0.02(+0.68%)
May 24, 2006
3.148
3.148
3.063
3.063
67,042
-0.02(-0.80%)
May 23, 2006
3.025
3.112
3.008
3.087
185,554
+0.01(+0.18%)
May 22, 2006
3.160
3.160
3.000
3.082
195,767
-0.08(-2.58%)
May 19, 2006
3.156
3.171
3.131
3.163
80,532
-0.01(-0.18%)
May 18, 2006
3.175
3.175
3.137
3.169
114,712
+0.02(+0.48%)
May 17, 2006
3.224
3.224
3.154
3.154
153,672
-0.07(-2.18%)
May 16, 2006
3.169
3.235
3.141
3.224
81,107
+0.04(+1.19%)
May 15, 2006
3.226
3.241
3.170
3.186
120,093
-0.05(-1.52%)
May 12, 2006
3.228
3.264
3.159
3.235
298,475
+0.01(+0.24%)
May 11, 2006
3.209
3.245
3.133
3.228
167,605
+0.05(+1.49%)
May 10, 2006
3.247
3.247
3.167
3.180
108,652
-0.03(-1.00%)
May 09, 2006
3.232
3.264
3.211
3.213
155,358
-0.02(-0.59%)
May 08, 2006
3.258
3.258
3.207
3.232
197,627
+0.01(+0.18%)
May 05, 2006
3.218
3.264
3.203
3.226
139,859
+0.02(+0.59%)
May 04, 2006
3.207
3.226
3.180
3.207
103,846
+0.02(+0.60%)
May 03, 2006
3.184
3.216
3.167
3.188
80,622
-0.02(-0.77%)
May 02, 2006
3.235
3.292
3.184
3.213
88,300
-0.01(-0.24%)
May 01, 2006
3.226
3.302
3.207
3.220
199,092
+0.00(+0.06%)
Apr 28, 2006
3.205
3.243
3.205
3.218
104,868
-0.02(-0.64%)
Apr 27, 2006
3.292
3.292
3.154
3.239
165,876
+0.02(+0.47%)
Apr 26, 2006
3.216
3.395
3.207
3.224
781,060
+0.02(+0.77%)
Apr 25, 2006
3.179
3.199
3.152
3.199
134,416
+0.02(+0.72%)
Apr 24, 2006
3.216
3.216
3.112
3.177
110,391
+0.03(+1.03%)
Apr 21, 2006
3.141
3.224
3.082
3.144
159,389
+0.00(+0.12%)
Apr 20, 2006
3.173
3.224
3.141
3.141
101,253
-0.03(-1.02%)
Apr 19, 2006
3.122
3.177
3.112
3.173
101,422
+0.02(+0.72%)
Apr 18, 2006
3.173
3.190
3.099
3.150
170,920
-0.05(-1.48%)
Apr 17, 2006
3.216
3.216
3.180
3.197
119,212
-0.01(-0.18%)
Apr 13, 2006
3.207
3.209
3.171
3.203
79,162
+0.00(+0.00%)
Apr 12, 2006
3.180
3.234
3.179
3.203
256,274
+0.02(+0.72%)
Apr 11, 2006
3.218
3.270
3.152
3.180
375,366
-0.04(-1.12%)
Apr 10, 2006
3.135
3.218
3.123
3.216
312,039
+0.08(+2.66%)
Apr 07, 2006
3.093
3.133
3.084
3.133
108,836
+0.02(+0.73%)
Apr 06, 2006
3.097
3.125
3.097
3.110
88,495
+0.02(+0.55%)
Apr 05, 2006
3.110
3.131
3.084
3.093
81,876
+0.00(+0.00%)
Apr 04, 2006
3.095
3.141
3.076
3.093
36,440
-0.03(-0.85%)
Apr 03, 2006
3.131
3.131
3.057
3.120
82,651
+0.00(+0.00%)
Mar 31, 2006
3.084
3.122
3.084
3.120
107,882
+0.02(+0.55%)
Mar 30, 2006
3.051
3.127
3.051
3.103
109,516
+0.05(+1.49%)
Mar 29, 2006
3.067
3.078
3.051
3.057
47,459
-0.02(-0.56%)
Mar 28, 2006
3.080
3.080
3.065
3.074
57,867
+0.00(+0.00%)
Mar 27, 2006
3.078
3.078
3.063
3.074
55,132
-0.00(-0.06%)
Mar 24, 2006
3.065
3.078
3.036
3.076
134,790
+0.01(+0.37%)
Mar 23, 2006
3.070
3.072
3.057
3.065
68,507
+0.03(+0.87%)
Mar 22, 2006
3.082
3.082
3.038
3.038
103,814
-0.06(-1.90%)
Mar 21, 2006
3.103
3.131
3.078
3.097
137,994
+0.00(+0.12%)
Mar 20, 2006
3.142
3.146
3.084
3.093
203,244
-0.01(-0.43%)
Mar 17, 2006
3.139
3.148
3.106
3.106
208,377
-0.01(-0.24%)
Mar 16, 2006
3.093
3.129
3.093
3.114
291,123
+0.02(+0.80%)
Mar 15, 2006
3.112
3.112
3.074
3.089
73,181
+0.00(+0.06%)
Mar 14, 2006
3.112
3.112
3.074
3.087
129,167
-0.01(-0.43%)
Mar 13, 2006
3.080
3.150
3.055
3.101
125,072
+0.02(+0.55%)
Mar 10, 2006
3.156
3.156
3.049
3.084
166,973
-0.01(-0.18%)
Mar 09, 2006
3.175
3.177
3.086
3.089
129,230
-0.03(-0.97%)
Mar 08, 2006
3.131
3.207
3.076
3.120
144,244
-0.02(-0.66%)
Mar 07, 2006
3.139
3.160
3.122
3.141
151,659
-0.02(-0.60%)
Mar 06, 2006
3.182
3.203
3.108
3.160
205,516
+0.02(+0.48%)
Mar 03, 2006
3.169
3.220
3.131
3.144
143,027
+0.00(+0.12%)
Mar 02, 2006
3.186
3.220
3.108
3.141
150,378
-0.02(-0.54%)
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
.