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 (%)
Dec 29, 2017
25.90
25.90
25.90
0
+0.03(+0.12%)
Dec 28, 2017
25.73
25.89
25.70
25.87
5,640
-0.03(-0.12%)
Dec 27, 2017
25.57
25.90
25.53
25.90
22,433
+0.29(+1.13%)
Dec 26, 2017
25.67
25.76
25.60
25.61
5,536
-0.05(-0.19%)
Dec 22, 2017
25.52
25.67
25.52
25.66
7,535
+0.02(+0.08%)
Dec 21, 2017
25.70
25.76
25.58
25.64
14,819
-0.13(-0.50%)
Dec 20, 2017
25.84
25.84
25.60
25.77
9,126
+0.02(+0.08%)
Dec 19, 2017
25.84
25.84
25.56
25.75
4,968
-0.09(-0.35%)
Dec 18, 2017
25.77
25.84
25.63
25.84
7,198
+0.09(+0.35%)
Dec 15, 2017
25.64
25.75
25.53
25.75
9,789
+0.16(+0.63%)
Dec 14, 2017
25.55
25.63
25.52
25.59
5,614
+0.01(+0.03%)
Dec 13, 2017
25.55
25.66
25.50
25.58
7,722
+0.02(+0.08%)
Dec 12, 2017
25.59
25.70
25.55
25.56
5,642
-0.05(-0.21%)
Dec 11, 2017
25.59
25.61
25.57
25.61
1,171
+0.01(+0.05%)
Dec 08, 2017
25.60
25.64
25.56
25.60
2,822
+0.03(+0.12%)
Dec 07, 2017
25.55
25.61
25.49
25.57
8,731
+0.02(+0.08%)
Dec 06, 2017
25.40
25.55
25.40
25.55
15,204
+0.14(+0.55%)
Dec 05, 2017
25.44
25.45
25.37
25.41
11,373
+0.00(+0.00%)
Dec 04, 2017
25.36
25.48
25.36
25.41
34,352
-0.21(-0.82%)
Dec 01, 2017
25.53
25.67
25.42
25.62
14,555
+0.15(+0.59%)
Nov 30, 2017
25.50
25.50
25.40
25.47
12,913
-0.36(-1.39%)
Nov 29, 2017
25.74
25.83
25.73
25.83
12,399
+0.09(+0.35%)
Nov 28, 2017
25.78
25.84
25.72
25.74
18,452
-0.08(-0.31%)
Nov 27, 2017
25.74
25.83
25.65
25.82
14,075
+0.05(+0.19%)
Nov 24, 2017
25.73
25.77
25.71
25.77
1,809
+0.06(+0.24%)
Nov 22, 2017
25.72
25.81
25.65
25.71
2,483
-0.10(-0.40%)
Nov 21, 2017
25.75
25.84
25.72
25.81
10,652
-0.03(-0.12%)
Nov 20, 2017
25.81
25.87
25.80
25.84
3,359
+0.05(+0.19%)
Nov 17, 2017
25.83
25.87
25.76
25.79
14,135
-0.19(-0.73%)
Nov 16, 2017
25.68
25.98
25.68
25.98
22,778
+0.25(+0.97%)
Nov 15, 2017
25.78
25.80
25.68
25.73
11,405
-0.05(-0.19%)
Nov 14, 2017
25.76
25.81
25.76
25.78
5,727
-0.01(-0.05%)
Nov 13, 2017
25.79
25.82
25.73
25.79
3,200
-0.05(-0.18%)
Nov 10, 2017
25.77
25.84
25.67
25.84
13,876
+0.18(+0.70%)
Nov 09, 2017
25.78
25.82
25.62
25.66
9,682
-0.07(-0.27%)
Nov 08, 2017
25.81
25.81
25.70
25.73
11,180
+0.01(+0.03%)
Nov 07, 2017
25.70
25.82
25.70
25.72
6,451
-0.05(-0.21%)
Nov 06, 2017
25.72
25.80
25.69
25.77
5,039
+0.04(+0.17%)
Nov 03, 2017
25.70
25.73
25.64
25.73
10,866
+0.07(+0.27%)
Nov 02, 2017
25.70
25.78
25.63
25.66
23,113
-0.08(-0.31%)
Nov 01, 2017
25.68
25.75
25.68
25.74
14,540
+0.14(+0.55%)
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%)
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
.