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 (%)
May 31, 2019 25.30 25.30 25.15 25.18 50,200 -0.12(-0.48%)
May 30, 2019 25.27 25.34 25.17 25.30 24,094 -0.34(-1.32%)
May 29, 2019 25.74 25.75 25.54 25.64 29,302 -0.05(-0.19%)
May 28, 2019 25.67 25.71 25.60 25.69 10,186 -0.03(-0.12%)
May 24, 2019 25.61 25.73 25.60 25.72 11,700 +0.00(+0.00%)
May 23, 2019 25.70 25.72 25.55 25.72 20,437 -0.01(-0.04%)
May 22, 2019 25.65 25.74 25.63 25.73 10,987 +0.08(+0.31%)
May 21, 2019 25.63 25.69 25.61 25.65 13,565 +0.08(+0.31%)
May 20, 2019 25.56 25.66 25.55 25.57 12,192 -0.10(-0.39%)
May 17, 2019 25.67 25.72 25.55 25.67 4,500 -0.05(-0.19%)
May 16, 2019 25.61 25.75 25.61 25.72 17,137 +0.02(+0.08%)
May 15, 2019 25.63 25.74 25.53 25.70 12,825 +0.09(+0.35%)
May 14, 2019 25.45 25.62 25.45 25.61 4,278 +0.10(+0.39%)
May 13, 2019 25.40 25.61 25.40 25.51 10,213 -0.05(-0.20%)
May 10, 2019 25.58 25.58 25.49 25.56 7,500 +0.02(+0.08%)
May 09, 2019 25.40 25.54 25.31 25.54 12,935 +0.14(+0.55%)
May 08, 2019 25.31 25.44 25.31 25.40 14,423 +0.02(+0.08%)
May 07, 2019 25.21 25.38 25.20 25.38 10,453 +0.13(+0.51%)
May 06, 2019 25.19 25.30 25.16 25.25 10,720 +0.08(+0.32%)
May 03, 2019 25.20 25.22 25.11 25.17 10,200 -0.05(-0.20%)
May 02, 2019 25.20 25.23 25.19 25.22 6,623 +0.01(+0.04%)
May 01, 2019 25.29 25.31 25.20 25.21 16,379 -0.10(-0.40%)
Apr 30, 2019 25.24 25.35 25.21 25.31 67,985 +0.07(+0.28%)
Apr 29, 2019 25.27 25.28 25.24 25.24 13,154 -0.03(-0.12%)
Apr 26, 2019 25.24 25.27 25.20 25.27 14,600 +0.02(+0.08%)
Apr 25, 2019 25.25 25.27 25.20 25.25 10,769 -0.03(-0.12%)
Apr 24, 2019 25.24 25.28 25.24 25.28 19,201 +0.03(+0.12%)
Apr 23, 2019 25.23 25.25 25.20 25.25 15,934 +0.03(+0.12%)
Apr 22, 2019 25.22 25.23 25.12 25.22 12,967 +0.00(+0.00%)
Apr 18, 2019 25.20 25.22 25.15 25.22 8,300 +0.02(+0.08%)
Apr 17, 2019 25.14 25.20 25.10 25.20 13,758 +0.10(+0.40%)
Apr 16, 2019 25.21 25.26 25.04 25.10 35,800 -0.05(-0.20%)
Apr 15, 2019 25.08 25.15 25.06 25.15 17,938 +0.10(+0.40%)
Apr 12, 2019 25.11 25.11 25.02 25.05 18,100 -0.01(-0.04%)
Apr 11, 2019 25.13 25.20 24.99 25.06 35,475 -0.10(-0.40%)
Apr 10, 2019 25.21 25.26 25.16 25.16 13,174 -0.05(-0.20%)
Apr 09, 2019 25.27 25.27 25.21 25.21 13,536 -0.02(-0.08%)
Apr 08, 2019 25.19 25.24 25.19 25.23 12,921 +0.07(+0.28%)
Apr 05, 2019 25.22 25.24 25.16 25.16 15,300 -0.06(-0.24%)
Apr 04, 2019 25.19 25.22 25.16 25.22 17,566 +0.05(+0.20%)
Apr 03, 2019 25.25 25.25 25.15 25.17 15,560 +0.02(+0.08%)
Apr 02, 2019 25.15 25.20 25.10 25.15 18,419 +0.00(+0.00%)
Apr 01, 2019 25.18 25.20 25.10 25.15 20,586 -0.03(-0.12%)
Mar 29, 2019 25.19 25.21 25.15 25.18 55,000 +0.00(+0.00%)
Mar 28, 2019 25.10 25.18 25.05 25.18 25,050 +0.08(+0.32%)
Mar 27, 2019 25.07 25.10 25.05 25.10 28,358 +0.05(+0.20%)
Mar 26, 2019 24.94 25.05 24.94 25.05 22,033 +0.05(+0.20%)
Mar 25, 2019 24.91 25.02 24.91 25.00 21,713 +0.05(+0.20%)
Mar 22, 2019 24.95 24.95 24.86 24.95 18,200 +0.10(+0.40%)
Mar 21, 2019 24.88 24.90 24.85 24.85 16,259 -0.04(-0.16%)
Mar 20, 2019 24.91 24.91 24.85 24.89 29,621 +0.02(+0.08%)
Mar 19, 2019 24.85 24.90 24.85 24.87 26,191 +0.01(+0.04%)
Mar 18, 2019 24.90 24.90 24.78 24.86 27,540 -0.02(-0.08%)
Mar 15, 2019 24.92 24.92 24.82 24.88 33,600 -0.02(-0.08%)
Mar 14, 2019 24.83 24.90 24.80 24.90 26,104 +0.05(+0.20%)
Mar 13, 2019 24.80 24.85 24.76 24.85 30,545 +0.05(+0.20%)
Mar 12, 2019 24.78 24.80 24.76 24.80 25,602 +0.02(+0.08%)
Mar 11, 2019 24.84 24.86 24.75 24.78 22,196 -0.07(-0.28%)
Mar 08, 2019 24.84 24.85 24.78 24.85 11,800 +0.01(+0.04%)
Mar 07, 2019 24.89 24.89 24.78 24.84 23,002 +0.02(+0.08%)
Mar 06, 2019 24.89 24.93 24.82 24.82 26,803 -0.10(-0.40%)
Mar 05, 2019 24.91 24.93 24.85 24.92 29,907 +0.06(+0.24%)
Mar 04, 2019 24.94 24.94 24.81 24.86 21,034 +0.04(+0.16%)
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.