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

Prospect Capital Corp (NY: PBB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 25.30 25.42 25.15 25.42 19,000 +0.12(+0.47%)
Feb 27, 2020 25.25 25.36 25.20 25.30 21,692 -0.40(-1.56%)
Feb 26, 2020 25.55 25.76 25.45 25.70 24,736 +0.30(+1.18%)
Feb 25, 2020 25.62 25.69 25.40 25.40 14,406 -0.20(-0.78%)
Feb 24, 2020 25.72 25.78 25.60 25.60 11,510 -0.20(-0.78%)
Feb 21, 2020 25.78 25.82 25.78 25.80 4,700 -0.02(-0.08%)
Feb 20, 2020 25.73 25.82 25.73 25.82 6,594 +0.10(+0.39%)
Feb 19, 2020 25.80 25.85 25.72 25.72 16,050 +0.00(+0.00%)
Feb 18, 2020 25.66 25.78 25.66 25.72 18,709 -0.03(-0.12%)
Feb 14, 2020 25.72 25.75 25.66 25.75 7,600 +0.01(+0.04%)
Feb 13, 2020 25.60 25.76 25.60 25.74 18,124 +0.14(+0.55%)
Feb 12, 2020 25.65 25.68 25.60 25.60 8,007 -0.03(-0.12%)
Feb 11, 2020 25.65 25.72 25.60 25.63 13,184 -0.00(-0.02%)
Feb 10, 2020 25.84 25.84 25.62 25.63 22,494 -0.21(-0.80%)
Feb 07, 2020 25.83 25.86 25.80 25.84 7,200 +0.02(+0.08%)
Feb 06, 2020 25.85 25.89 25.82 25.82 8,071 +0.00(+0.02%)
Feb 05, 2020 25.81 25.88 25.79 25.82 14,005 +0.01(+0.02%)
Feb 04, 2020 25.79 25.85 25.65 25.81 9,040 +0.03(+0.10%)
Feb 03, 2020 25.80 25.80 25.63 25.78 17,881 -0.02(-0.06%)
Jan 31, 2020 25.80 25.80 25.70 25.80 10,700 +0.05(+0.21%)
Jan 30, 2020 25.80 25.80 25.70 25.75 10,673 +0.01(+0.02%)
Jan 29, 2020 25.70 25.80 25.70 25.74 4,022 +0.04(+0.16%)
Jan 28, 2020 25.75 25.83 25.62 25.70 14,461 -0.05(-0.19%)
Jan 27, 2020 25.75 25.75 25.66 25.75 2,975 -0.05(-0.19%)
Jan 24, 2020 25.69 25.85 25.69 25.80 7,800 +0.06(+0.22%)
Jan 23, 2020 25.63 25.78 25.61 25.74 12,012 +0.12(+0.48%)
Jan 22, 2020 25.81 25.81 25.61 25.62 8,306 -0.01(-0.04%)
Jan 21, 2020 25.68 25.70 25.54 25.63 13,886 -0.00(-0.00%)
Jan 17, 2020 25.58 25.68 25.52 25.63 9,400 +0.08(+0.31%)
Jan 16, 2020 25.58 25.61 25.50 25.55 29,091 +0.00(+0.02%)
Jan 15, 2020 25.56 25.70 25.54 25.55 9,593 -0.00(-0.02%)
Jan 14, 2020 25.82 25.84 25.55 25.55 26,830 -0.23(-0.91%)
Jan 13, 2020 25.70 25.79 25.64 25.79 11,111 +0.17(+0.67%)
Jan 10, 2020 25.76 25.81 25.60 25.61 10,300 -0.12(-0.45%)
Jan 09, 2020 25.75 25.86 25.62 25.73 6,269 -0.01(-0.04%)
Jan 08, 2020 25.85 25.86 25.73 25.74 32,162 -0.00(-0.00%)
Jan 07, 2020 25.73 25.77 25.73 25.74 9,190 +0.02(+0.08%)
Jan 06, 2020 25.74 25.86 25.64 25.72 7,807 -0.02(-0.08%)
Jan 03, 2020 25.42 25.74 25.42 25.74 9,400 +0.18(+0.70%)
Jan 02, 2020 25.57 25.58 25.39 25.56 21,481 +0.26(+1.03%)
Dec 31, 2019 25.42 25.46 25.29 25.30 29,400 -0.04(-0.16%)
Dec 30, 2019 25.48 25.50 25.33 25.34 13,863 -0.11(-0.43%)
Dec 27, 2019 25.47 25.54 25.45 25.45 11,700 -0.05(-0.20%)
Dec 26, 2019 25.46 25.54 25.46 25.50 4,637 -0.04(-0.16%)
Dec 24, 2019 25.47 25.54 25.45 25.54 1,000 +0.08(+0.30%)
Dec 23, 2019 25.47 25.53 25.42 25.46 8,629 -0.01(-0.02%)
Dec 20, 2019 25.46 25.47 25.38 25.47 11,200 +0.03(+0.12%)
Dec 19, 2019 25.41 25.45 25.36 25.44 4,184 +0.01(+0.04%)
Dec 18, 2019 25.39 25.43 25.35 25.43 15,133 +0.08(+0.31%)
Dec 17, 2019 25.34 25.45 25.33 25.35 23,365 +0.02(+0.08%)
Dec 16, 2019 25.20 25.36 25.20 25.33 10,435 +0.10(+0.40%)
Dec 13, 2019 25.38 25.38 25.23 25.23 8,700 -0.05(-0.20%)
Dec 12, 2019 25.28 25.30 25.23 25.28 12,046 +0.03(+0.12%)
Dec 11, 2019 25.40 25.40 25.25 25.25 25,043 -0.12(-0.46%)
Dec 10, 2019 25.42 25.45 25.34 25.37 15,570 -0.10(-0.38%)
Dec 09, 2019 25.42 25.48 25.42 25.46 2,476 +0.02(+0.09%)
Dec 06, 2019 25.41 25.46 25.41 25.44 9,400 -0.00(-0.02%)
Dec 05, 2019 25.42 25.47 25.36 25.45 3,896 -0.04(-0.14%)
Dec 04, 2019 25.42 25.50 25.39 25.48 14,538 -0.11(-0.43%)
Dec 03, 2019 25.35 25.65 25.30 25.59 7,195 +0.29(+1.15%)
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.