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 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:
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 (%)
Oct 31, 2017
25.64
25.64
25.51
25.60
22,915
+0.02(+0.08%)
Oct 30, 2017
25.52
25.64
25.50
25.58
25,353
-0.01(-0.04%)
Oct 27, 2017
25.69
25.69
25.56
25.59
26,320
-0.14(-0.54%)
Oct 26, 2017
25.76
25.84
25.62
25.73
8,050
-0.14(-0.54%)
Oct 25, 2017
25.74
25.96
25.67
25.87
9,665
+0.09(+0.35%)
Oct 24, 2017
25.81
25.84
25.62
25.78
27,157
-0.01(-0.04%)
Oct 23, 2017
25.66
25.79
25.63
25.79
20,232
-0.04(-0.15%)
Oct 20, 2017
25.70
25.83
25.60
25.83
14,915
-0.02(-0.07%)
Oct 19, 2017
25.63
25.88
25.63
25.85
5,901
+0.14(+0.54%)
Oct 18, 2017
25.94
25.95
25.70
25.71
12,707
-0.29(-1.12%)
Oct 17, 2017
26.07
26.07
25.95
26.00
3,259
-0.05(-0.19%)
Oct 16, 2017
25.90
26.05
25.90
26.05
2,770
-0.02(-0.08%)
Oct 13, 2017
25.88
26.07
25.88
26.07
4,715
+0.07(+0.27%)
Oct 12, 2017
26.14
26.14
25.92
26.00
13,336
-0.19(-0.73%)
Oct 11, 2017
26.19
25.95
26.19
10,950
+0.10(+0.38%)
Oct 10, 2017
26.05
26.18
26.05
26.09
16,571
+0.05(+0.20%)
Oct 09, 2017
26.09
26.19
25.89
26.04
5,150
-0.02(-0.08%)
Oct 06, 2017
26.04
26.06
25.96
26.06
7,995
+0.03(+0.12%)
Oct 05, 2017
26.01
26.03
25.96
26.03
3,756
+0.02(+0.08%)
Oct 04, 2017
25.91
26.09
25.90
26.01
15,218
+0.12(+0.46%)
Oct 03, 2017
25.82
26.01
25.82
25.89
5,540
-0.01(-0.04%)
Oct 02, 2017
26.01
26.01
25.82
25.90
7,871
-0.08(-0.30%)
Sep 29, 2017
25.94
26.06
25.90
25.98
18,542
-0.09(-0.35%)
Sep 28, 2017
25.75
26.26
25.74
26.07
18,899
+0.20(+0.77%)
Sep 27, 2017
25.56
25.87
25.55
25.87
20,601
+0.30(+1.17%)
Sep 26, 2017
25.64
25.75
25.57
25.57
9,763
-0.08(-0.31%)
Sep 25, 2017
25.70
25.76
25.60
25.65
7,769
-0.05(-0.19%)
Sep 22, 2017
25.76
25.76
25.51
25.70
8,035
+0.16(+0.63%)
Sep 21, 2017
25.52
25.78
25.52
25.54
6,894
-0.07(-0.27%)
Sep 20, 2017
25.60
25.77
25.54
25.61
11,176
-0.02(-0.08%)
Sep 19, 2017
25.59
25.74
25.59
25.63
13,709
+0.03(+0.12%)
Sep 18, 2017
25.58
25.63
25.47
25.60
11,352
+0.10(+0.39%)
Sep 15, 2017
25.53
25.59
25.44
25.50
13,323
+0.07(+0.28%)
Sep 14, 2017
25.51
25.59
25.43
25.43
6,761
-0.12(-0.47%)
Sep 13, 2017
25.63
25.76
25.52
25.55
16,878
-0.27(-1.05%)
Sep 12, 2017
25.79
25.88
25.65
25.82
16,707
+0.03(+0.12%)
Sep 11, 2017
25.54
25.80
25.43
25.79
35,830
+0.36(+1.42%)
Sep 08, 2017
25.30
25.43
25.30
25.43
17,602
+0.09(+0.36%)
Sep 07, 2017
25.40
25.40
25.28
25.34
14,351
+0.06(+0.24%)
Sep 06, 2017
25.45
25.50
25.27
25.28
21,059
-0.11(-0.43%)
Sep 05, 2017
25.73
25.80
25.36
25.39
45,227
-0.38(-1.47%)
Sep 01, 2017
25.83
25.83
25.64
25.77
15,326
-0.07(-0.25%)
Aug 31, 2017
25.68
25.86
25.61
25.84
17,208
+0.16(+0.64%)
Aug 30, 2017
25.70
25.70
25.55
25.67
17,192
-0.22(-0.85%)
Aug 29, 2017
26.05
26.12
25.83
25.89
27,240
-0.16(-0.61%)
Aug 28, 2017
26.18
26.23
26.05
26.05
9,645
-0.12(-0.46%)
Aug 25, 2017
26.18
26.37
26.17
26.17
9,490
-0.03(-0.11%)
Aug 24, 2017
26.26
26.42
26.13
26.20
7,643
-0.06(-0.23%)
Aug 23, 2017
26.29
26.45
26.27
26.26
8,557
-0.06(-0.23%)
Aug 22, 2017
26.24
26.50
26.24
26.32
21,452
+0.07(+0.27%)
Aug 21, 2017
26.20
26.25
26.11
26.25
10,475
+0.01(+0.04%)
Aug 18, 2017
26.14
26.24
26.08
26.24
9,588
+0.09(+0.34%)
Aug 17, 2017
26.08
26.19
25.96
26.15
27,741
+0.10(+0.38%)
Aug 16, 2017
26.11
26.13
26.00
26.05
12,288
+0.02(+0.08%)
Aug 15, 2017
25.92
26.15
25.91
26.03
12,436
-0.12(-0.46%)
Aug 14, 2017
26.04
26.15
25.84
26.15
20,076
+0.01(+0.04%)
Aug 11, 2017
25.99
26.14
25.91
26.14
10,030
+0.00(+0.00%)
Aug 10, 2017
25.85
26.14
25.80
26.14
12,230
+0.22(+0.85%)
Aug 09, 2017
25.99
26.07
25.90
25.92
12,557
-0.07(-0.27%)
Aug 08, 2017
26.12
26.14
25.98
25.99
8,825
-0.11(-0.42%)
Aug 07, 2017
26.02
26.13
26.02
26.10
5,159
+0.11(+0.44%)
Aug 04, 2017
26.04
26.04
25.97
25.99
3,844
-0.00(-0.02%)
Aug 03, 2017
26.00
26.02
25.98
25.99
6,379
-0.02(-0.09%)
Aug 02, 2017
25.99
26.09
25.97
26.01
15,412
+0.04(+0.17%)
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
.