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 (%)
Apr 28, 2017
25.62
25.70
25.60
25.64
6,935
-0.02(-0.08%)
Apr 27, 2017
25.66
25.77
25.65
25.66
32,299
-0.08(-0.31%)
Apr 26, 2017
25.69
25.74
25.60
25.74
31,656
+0.05(+0.19%)
Apr 25, 2017
25.72
25.79
25.60
25.69
37,028
-0.11(-0.43%)
Apr 24, 2017
25.80
25.86
25.65
25.80
67,100
+0.10(+0.39%)
Apr 21, 2017
25.70
25.87
25.70
25.70
13,574
+0.00(+0.00%)
Apr 20, 2017
25.68
25.80
25.68
25.70
16,523
+0.00(+0.00%)
Apr 19, 2017
25.85
25.85
25.60
25.70
14,456
-0.08(-0.31%)
Apr 18, 2017
25.80
25.90
25.76
25.78
18,391
+0.00(+0.00%)
Apr 17, 2017
25.81
25.90
25.78
25.78
7,874
-0.03(-0.12%)
Apr 13, 2017
25.86
25.91
25.81
25.81
12,294
-0.07(-0.27%)
Apr 12, 2017
26.09
26.09
25.88
25.88
12,776
-0.12(-0.46%)
Apr 11, 2017
25.90
26.10
25.85
26.00
11,095
+0.07(+0.27%)
Apr 10, 2017
25.87
26.00
25.87
25.93
11,147
+0.08(+0.31%)
Apr 07, 2017
25.99
25.99
25.85
25.85
3,891
-0.08(-0.31%)
Apr 06, 2017
26.00
26.08
25.85
25.93
11,071
-0.07(-0.27%)
Apr 05, 2017
26.12
26.20
26.00
26.00
15,347
-0.21(-0.80%)
Apr 04, 2017
26.19
26.22
25.96
26.21
25,786
+0.00(+0.02%)
Apr 03, 2017
25.86
26.22
25.86
26.21
11,310
+0.31(+1.18%)
Mar 31, 2017
25.90
25.90
25.86
25.90
3,125
-0.00(-0.00%)
Mar 30, 2017
25.86
25.90
25.85
25.90
6,260
+0.02(+0.08%)
Mar 29, 2017
25.76
25.94
25.76
25.88
9,294
+0.07(+0.27%)
Mar 28, 2017
25.89
25.89
25.75
25.81
11,643
+0.08(+0.31%)
Mar 27, 2017
25.76
25.94
25.71
25.73
16,081
+0.01(+0.04%)
Mar 24, 2017
25.90
25.90
25.72
25.72
11,895
-0.23(-0.89%)
Mar 23, 2017
25.77
26.00
25.72
25.95
25,100
+0.12(+0.46%)
Mar 22, 2017
25.79
25.84
25.70
25.83
8,209
+0.11(+0.43%)
Mar 21, 2017
25.80
25.99
25.66
25.72
14,391
-0.11(-0.43%)
Mar 20, 2017
25.83
26.00
25.75
25.83
13,906
+0.01(+0.04%)
Mar 17, 2017
25.82
25.83
25.50
25.82
7,181
+0.10(+0.38%)
Mar 16, 2017
25.41
26.03
25.38
25.72
23,419
+0.36(+1.42%)
Mar 15, 2017
25.64
25.66
25.27
25.36
40,425
-0.05(-0.20%)
Mar 14, 2017
25.40
25.82
25.40
25.41
22,055
-0.04(-0.16%)
Mar 13, 2017
25.46
25.50
25.37
25.45
10,574
+0.07(+0.28%)
Mar 10, 2017
25.26
25.40
25.15
25.38
39,535
+0.22(+0.87%)
Mar 09, 2017
25.36
25.52
25.15
25.16
18,524
-0.20(-0.79%)
Mar 08, 2017
25.70
25.70
25.28
25.36
18,758
-0.39(-1.51%)
Mar 07, 2017
25.70
25.75
25.63
25.75
4,736
-0.04(-0.15%)
Mar 06, 2017
25.84
25.84
25.64
25.79
15,391
-0.02(-0.08%)
Mar 03, 2017
25.76
25.92
25.54
25.81
9,781
+0.01(+0.04%)
Mar 02, 2017
25.97
26.00
25.72
25.80
12,135
-0.10(-0.39%)
Mar 01, 2017
25.90
25.90
25.75
25.90
12,493
+0.00(+0.00%)
Feb 28, 2017
25.92
26.01
25.61
25.90
21,373
+0.18(+0.70%)
Feb 27, 2017
25.70
25.93
25.70
25.72
9,717
-0.23(-0.90%)
Feb 24, 2017
26.02
26.10
25.80
25.95
6,940
-0.05(-0.18%)
Feb 23, 2017
25.75
26.03
25.75
26.00
17,235
+0.03(+0.12%)
Feb 22, 2017
26.00
26.02
25.78
25.97
8,565
+0.21(+0.82%)
Feb 21, 2017
25.81
25.93
25.71
25.76
15,250
+0.00(+0.00%)
Feb 17, 2017
25.76
25.76
25.76
0
-0.29(-1.11%)
Feb 16, 2017
25.90
26.09
25.90
26.05
17,079
+0.05(+0.19%)
Feb 15, 2017
25.94
26.10
25.90
26.00
12,348
+0.08(+0.31%)
Feb 14, 2017
25.97
26.11
25.91
25.92
7,540
-0.10(-0.38%)
Feb 13, 2017
26.00
26.05
25.88
26.02
13,068
-0.06(-0.23%)
Feb 10, 2017
25.90
26.10
25.88
26.08
23,066
+0.16(+0.62%)
Feb 09, 2017
25.64
25.92
25.64
25.92
12,647
-0.04(-0.15%)
Feb 08, 2017
25.74
25.98
25.69
25.96
21,243
+0.28(+1.09%)
Feb 07, 2017
25.61
25.82
25.56
25.68
22,869
+0.06(+0.23%)
Feb 06, 2017
25.64
25.74
25.53
25.62
17,475
-0.03(-0.12%)
Feb 03, 2017
25.79
25.88
25.59
25.65
32,556
-0.18(-0.70%)
Feb 02, 2017
25.87
25.99
25.80
25.83
13,473
-0.07(-0.27%)
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
.