Prospect Capital Corp ELKS (PBY) Historical Stock Data
23.10 ↑0.00 (0.00%)
As of June 3, 2021, 10:52am EST.
Historical Data
In the past 30 trading days, PBY is up 0.55% a day on average. There have been 17 days where Prospect Capital Corp ELKS closed green and 13 days where PBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 24.10 | 23.10 | ↓$1.00 (-4.15%) | 23.05 | 24.10 | 4.67K |
| 2021-11-29 | 23.90 | 23.90 | ↑$0.00 (0.00%) | 23.70 | 24.05 | 1.60K |
| 2021-11-26 | 24.20 | 23.45 | ↓$0.75 (-3.10%) | 22.80 | 24.20 | 10K |
| 2021-11-24 | 25.00 | 24.70 | ↓$0.30 (-1.20%) | 24.50 | 25.00 | 137 |
| 2021-11-23 | 25.65 | 25.10 | ↓$0.55 (-2.14%) | 24.60 | 25.65 | 3.63K |
| 2021-11-19 | 25.90 | 26.40 | ↑$0.50 (1.93%) | 25.20 | 26.40 | 7.53K |
| 2021-11-18 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 25.40 | 26.10 | 6.96K |
| 2021-11-15 | 26.00 | 26.30 | ↑$0.30 (1.15%) | 25.50 | 26.30 | 2.63K |
| 2021-11-11 | 25.55 | 25.60 | ↑$0.05 (0.20%) | 24.95 | 26.00 | 3.12K |
| 2021-11-10 | 25.55 | 25.85 | ↑$0.30 (1.17%) | 25.15 | 26.00 | 5.91K |
| 2021-11-09 | 25.60 | 25.85 | ↑$0.25 (0.98%) | 24.50 | 25.95 | 5.59K |
| 2021-11-08 | 24.00 | 25.80 | ↑$1.80 (7.50%) | 24.00 | 25.80 | 6.41K |
| 2021-11-05 | 24.50 | 24.10 | ↓$0.40 (-1.63%) | 24.10 | 24.60 | 1.46K |
| 2021-11-04 | 25.25 | 24.50 | ↓$0.75 (-2.97%) | 24.50 | 25.30 | 1.84K |
| 2021-11-03 | 24.50 | 25.00 | ↑$0.50 (2.04%) | 24.25 | 25.20 | 5.93K |
| 2021-11-02 | 24.60 | 24.30 | ↓$0.30 (-1.22%) | 23.80 | 24.65 | 1.91K |
| 2021-11-01 | 23.85 | 24.60 | ↑$0.75 (3.14%) | 23.30 | 24.60 | 1.88K |
| 2021-10-29 | 23.80 | 23.50 | ↓$0.30 (-1.26%) | 22.85 | 23.95 | 6.53K |
| 2021-10-27 | 21.30 | 24.25 | ↑$2.95 (13.85%) | 21.05 | 24.25 | 11.25K |
| 2021-10-26 | 20.50 | 20.70 | ↑$0.20 (0.98%) | 20.40 | 21.10 | 1.96K |
| 2021-10-25 | 19.94 | 20.50 | ↑$0.56 (2.81%) | 19.84 | 21.00 | 1.77K |
| 2021-10-22 | 20.05 | 19.80 | ↓$0.25 (-1.25%) | 19.60 | 20.10 | 1.64K |
| 2021-10-21 | 19.68 | 19.86 | ↑$0.18 (0.91%) | 19.68 | 20.60 | 4.51K |
| 2021-10-20 | 20.00 | 20.10 | ↑$0.10 (0.50%) | 19.66 | 20.10 | 2K |
| 2021-10-18 | 19.16 | 18.94 | ↓$0.22 (-1.15%) | 18.94 | 19.30 | 389 |
| 2021-10-15 | 19.54 | 19.16 | ↓$0.38 (-1.94%) | 19.16 | 19.54 | 289 |
| 2021-10-14 | 19.56 | 19.46 | ↓$0.10 (-0.51%) | 19.46 | 19.56 | 97 |
| 2021-10-13 | 18.90 | 19.34 | ↑$0.44 (2.33%) | 18.90 | 19.50 | 1.81K |
| 2021-10-12 | 18.92 | 18.64 | ↓$0.28 (-1.48%) | 18.64 | 18.92 | 495 |
| 2021-10-11 | 18.82 | 19.00 | ↑$0.18 (0.96%) | 18.60 | 19.14 | 1.38K |
Create an account or log in to view more rows.
$PBY Come on.. Let it fall.. buy later bulls
$PBY Somethings happening Monday.
$PBY this board is on fire
$PBY nearing a decent swing entry point
$PBY volume is almost nonexistent
$PBY Beautiful!! 😀
$PBY Starting a small position
$PBY yeah we're going green today
$PBY C'mon
do a spike!!
$PBY hang tight
ignore fud and buy dips if you can
everyone be okay????