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 (%)
Mar 31, 2020
21.05
21.45
20.63
20.72
43,424
-0.33(-1.57%)
Mar 30, 2020
20.39
21.37
19.90
21.05
27,769
+0.55(+2.68%)
Mar 27, 2020
20.26
20.78
19.79
20.50
66,400
-1.35(-6.19%)
Mar 26, 2020
20.90
23.24
20.90
21.85
62,303
+0.27(+1.26%)
Mar 25, 2020
18.13
21.78
18.13
21.58
74,942
+2.78(+14.79%)
Mar 24, 2020
17.98
19.00
17.79
18.80
82,238
+0.82(+4.56%)
Mar 23, 2020
19.00
19.00
17.55
17.98
53,213
-1.16(-6.06%)
Mar 20, 2020
18.04
19.21
16.53
19.14
55,000
+2.17(+12.79%)
Mar 19, 2020
14.50
16.99
13.99
16.97
113,243
+2.27(+15.44%)
Mar 18, 2020
19.50
19.50
11.30
14.70
136,480
-6.93(-32.04%)
Mar 17, 2020
20.76
21.65
20.11
21.63
41,392
+0.73(+3.49%)
Mar 16, 2020
21.49
22.71
20.50
20.90
49,347
-2.33(-10.03%)
Mar 13, 2020
21.41
23.70
21.02
23.23
37,200
+1.98(+9.32%)
Mar 12, 2020
21.00
22.50
19.22
21.25
69,412
-3.30(-13.44%)
Mar 11, 2020
24.71
24.90
23.80
24.55
81,787
-0.52(-2.07%)
Mar 10, 2020
24.87
25.10
24.77
25.07
33,171
+0.32(+1.29%)
Mar 09, 2020
25.00
25.00
24.02
24.75
43,772
-0.43(-1.71%)
Mar 06, 2020
25.11
25.34
25.02
25.18
9,800
+0.07(+0.28%)
Mar 05, 2020
25.23
25.30
25.00
25.11
33,359
-0.13(-0.52%)
Mar 04, 2020
25.27
25.39
25.18
25.24
21,136
+0.04(+0.16%)
Mar 03, 2020
25.30
25.55
25.20
25.20
17,006
-0.07(-0.28%)
Mar 02, 2020
25.42
25.42
25.16
25.27
22,661
-0.15(-0.59%)
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%)
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
.