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 (%)
Nov 30, 2018
24.76
24.76
24.43
24.68
18,500
-0.09(-0.38%)
Nov 29, 2018
24.60
24.89
24.60
24.77
25,027
-0.28(-1.10%)
Nov 28, 2018
25.02
25.08
25.01
25.05
28,553
-0.03(-0.12%)
Nov 27, 2018
25.07
25.08
25.01
25.08
16,356
+0.06(+0.24%)
Nov 26, 2018
25.04
25.08
24.99
25.02
15,890
+0.03(+0.12%)
Nov 23, 2018
24.99
24.99
24.95
24.99
3,400
+0.00(+0.00%)
Nov 21, 2018
24.99
24.99
24.99
0
+0.16(+0.64%)
Nov 20, 2018
24.84
24.99
24.09
24.83
21,935
-0.01(-0.04%)
Nov 19, 2018
24.97
25.00
24.84
24.84
8,366
-0.16(-0.64%)
Nov 16, 2018
25.03
25.03
25.00
25.00
6,100
+0.04(+0.16%)
Nov 15, 2018
25.05
25.05
24.95
24.96
14,322
-0.07(-0.28%)
Nov 14, 2018
25.02
25.05
25.00
25.03
10,157
+0.01(+0.05%)
Nov 13, 2018
24.97
25.03
24.95
25.02
12,882
+0.04(+0.15%)
Nov 12, 2018
25.00
25.00
24.95
24.98
12,035
-0.02(-0.08%)
Nov 09, 2018
25.05
25.05
24.94
25.00
32,500
-0.03(-0.12%)
Nov 08, 2018
25.15
25.15
25.03
25.03
15,811
-0.02(-0.08%)
Nov 07, 2018
25.10
25.14
25.04
25.05
33,733
+0.04(+0.16%)
Nov 06, 2018
25.00
25.10
25.00
25.01
15,786
-0.01(-0.04%)
Nov 05, 2018
25.00
25.09
24.95
25.02
12,388
+0.00(+0.00%)
Nov 02, 2018
25.09
25.09
25.00
25.02
6,200
-0.03(-0.12%)
Nov 01, 2018
25.00
25.09
25.00
25.05
3,596
+0.00(+0.00%)
Oct 31, 2018
24.98
25.05
24.97
25.05
26,494
+0.06(+0.24%)
Oct 30, 2018
24.97
25.00
24.97
24.99
12,504
+0.02(+0.08%)
Oct 29, 2018
24.95
24.97
24.95
24.97
16,424
+0.04(+0.16%)
Oct 26, 2018
24.93
24.95
24.86
24.93
18,400
-0.01(-0.04%)
Oct 25, 2018
24.86
24.94
24.81
24.94
11,366
+0.09(+0.36%)
Oct 24, 2018
24.95
24.95
24.81
24.85
14,083
-0.03(-0.12%)
Oct 23, 2018
24.91
24.93
24.85
24.88
16,370
-0.07(-0.28%)
Oct 22, 2018
24.89
24.95
24.81
24.95
14,102
+0.04(+0.16%)
Oct 19, 2018
24.87
24.93
24.87
24.91
13,200
+0.01(+0.04%)
Oct 18, 2018
24.91
24.95
24.90
24.90
22,688
+0.00(+0.01%)
Oct 17, 2018
24.86
24.90
24.82
24.90
18,920
+0.03(+0.11%)
Oct 16, 2018
24.90
24.92
24.85
24.87
9,793
-0.03(-0.12%)
Oct 15, 2018
24.82
24.92
24.81
24.90
13,703
+0.05(+0.20%)
Oct 12, 2018
24.87
24.88
24.79
24.85
10,300
+0.05(+0.20%)
Oct 11, 2018
24.74
24.89
24.74
24.80
20,626
+0.05(+0.20%)
Oct 10, 2018
24.80
24.95
24.75
24.75
18,647
-0.19(-0.75%)
Oct 09, 2018
24.91
24.99
24.83
24.94
17,959
+0.04(+0.17%)
Oct 08, 2018
24.98
24.98
24.85
24.89
15,306
-0.04(-0.14%)
Oct 05, 2018
24.90
24.94
24.88
24.93
25,000
+0.03(+0.12%)
Oct 04, 2018
24.90
24.90
24.74
24.90
53,151
-0.01(-0.04%)
Oct 03, 2018
24.94
24.94
24.89
24.91
36,394
-0.04(-0.16%)
Oct 02, 2018
24.97
24.97
24.90
24.95
26,517
-0.05(-0.20%)
Oct 01, 2018
25.04
25.04
24.90
25.00
23,841
-0.03(-0.12%)
Sep 28, 2018
24.99
25.03
24.92
25.03
53,900
+0.04(+0.16%)
Sep 27, 2018
25.02
25.02
24.98
24.99
15,598
-0.02(-0.07%)
Sep 26, 2018
24.98
25.02
24.98
25.01
19,184
+0.01(+0.03%)
Sep 25, 2018
25.02
25.03
24.97
25.00
20,811
-0.01(-0.04%)
Sep 24, 2018
25.01
25.03
25.00
25.01
9,648
-0.01(-0.04%)
Sep 21, 2018
25.03
25.03
25.00
25.02
15,700
-0.01(-0.04%)
Sep 20, 2018
25.05
25.05
25.00
25.03
34,211
+0.01(+0.04%)
Sep 19, 2018
25.04
25.05
25.02
25.02
28,213
-0.03(-0.12%)
Sep 18, 2018
25.02
25.05
25.01
25.05
52,737
+0.03(+0.12%)
Sep 17, 2018
25.05
25.05
25.00
25.02
30,002
+0.01(+0.04%)
Sep 14, 2018
25.02
25.08
25.01
25.01
33,400
-0.02(-0.09%)
Sep 13, 2018
25.07
25.10
25.01
25.03
41,220
+0.01(+0.05%)
Sep 12, 2018
25.08
25.08
25.02
25.02
20,521
-0.07(-0.28%)
Sep 11, 2018
25.14
25.14
25.05
25.09
20,939
-0.01(-0.04%)
Sep 10, 2018
25.10
25.17
25.06
25.10
13,133
+0.00(+0.00%)
Sep 07, 2018
25.11
25.15
25.10
25.10
15,800
-0.05(-0.20%)
Sep 06, 2018
25.11
25.18
25.10
25.15
21,782
-0.04(-0.16%)
Sep 05, 2018
25.19
25.23
25.12
25.19
12,558
+0.00(+0.00%)
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
.