PBY

Prospect Capital Corpora... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Prospect Capital Corporaton PBY NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 25.00 0.00 0.00 0.00 25.00 04:00:00
more quote information »

PBY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.5225.4224.5224.794,1430.481.96%
1 Month23.9825.9323.116224.277,8981.024.25%
3 Months23.5725.9322.5023.955,7881.436.07%
6 Months26.0126.4611.6922.756,613-1.01-3.88%
1 Year25.778826.7711.6924.216,368-0.7788-3.02%
3 Years25.2426.7711.6924.579,337-0.24-0.95%
5 Years25.2426.7711.6924.579,337-0.24-0.95%

PBY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 25.00 0.19 0.76% 24.73 25.00 24.73 1,213
Aug 05 2020 24.812 0.04 0.17% 25.27 25.27 24.78 4,718
Aug 04 2020 24.77 -0.05 -0.2% 24.7697 25.42 24.61 7,210
Aug 03 2020 24.82 0.07 0.28% 24.85 24.8886 24.70 1,148
Jul 31 2020 24.75 -0.09 -0.36% 24.52 24.90 24.52 6,426
Jul 30 2020 24.84 -0.05 -0.2% 24.47 24.90 24.47 1,550
Jul 29 2020 24.89 -0.11 -0.44% 25.29 25.29 24.6501 4,839
Jul 28 2020 25.00 0.30 1.21% 24.54 25.93 24.03 16,002
Jul 27 2020 24.70 0.03 0.12% 24.67 24.95 24.67 6,677
Jul 24 2020 24.67 0.50 2.07% 24.15 24.70 24.15 12,410
Jul 23 2020 24.17 0.42 1.77% 23.74 24.17 23.63 14,093
Jul 22 2020 23.75 0.03 0.13% 23.46 23.7699 23.1162 12,379
Jul 21 2020 23.72 0.26 1.11% 23.51 23.88 23.46 11,101
Jul 20 2020 23.46 -0.06 -0.26% 23.40 23.9699 23.37 16,712
Jul 17 2020 23.52 -0.29 -1.22% 23.9015 24.2076 23.45 10,773
Jul 16 2020 23.81 0.03 0.13% 23.77 24.34 23.50 2,938
Jul 15 2020 23.78 -0.52 -2.14% 23.7701 23.86 23.7701 5,837
Jul 14 2020 24.30 -0.20 -0.82% 24.50 24.50 24.00 6,631
Jul 13 2020 24.50 -0.50 -2.0% 24.76 24.799 24.2502 11,754
Jul 10 2020 25.00 1.02 4.25% 23.98 25.00 23.98 3,554
Jul 09 2020 23.98 0.23 0.98% 23.75 23.98 23.75 2,381
Jul 08 2020 23.7484 0.12 0.5% 23.59 23.838 23.59 3,985
Jul 07 2020 23.63 -0.17 -0.71% 23.8082 23.8382 23.50 6,349
See More Historical Prices »
Your Recent History
NYSE
PBY
Prospect C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200807 13:16:52