Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.690 +0.100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.234 3.234 3.160 3.194 7,204,767 -0.01(-0.21%)
Nov 26, 2014 3.221 3.201 3.201 3.201 7,819,574 -0.01(-0.32%)
Nov 25, 2014 3.231 3.234 3.201 3.211 9,287,598 -0.01(-0.41%)
Nov 24, 2014 3.221 3.231 3.201 3.224 10,800,199 +0.01(+0.31%)
Nov 21, 2014 3.244 3.251 3.211 3.214 10,756,863 -0.02(-0.62%)
Nov 20, 2014 3.241 3.248 3.214 3.234 9,288,755 +0.00(+0.05%)
Nov 19, 2014 3.231 3.246 3.217 3.232 8,829,770 -0.01(-0.26%)
Nov 18, 2014 3.224 3.248 3.216 3.241 11,547,659 +0.01(+0.21%)
Nov 17, 2014 3.248 3.254 3.214 3.234 11,078,004 -0.01(-0.31%)
Nov 14, 2014 3.251 3.274 3.211 3.244 8,709,749 +0.01(+0.41%)
Nov 13, 2014 3.258 3.269 3.224 3.231 9,834,616 -0.01(-0.41%)
Nov 12, 2014 3.234 3.258 3.227 3.244 10,248,738 +0.03(+0.94%)
Nov 11, 2014 3.211 3.224 3.194 3.214 5,494,911 +0.01(+0.31%)
Nov 10, 2014 3.181 3.211 3.140 3.204 13,793,731 +0.01(+0.42%)
Nov 07, 2014 3.191 3.238 3.177 3.191 17,533,664 +0.06(+2.03%)
Nov 06, 2014 3.124 3.147 3.087 3.127 12,093,197 -0.01(-0.21%)
Nov 05, 2014 3.134 3.150 3.120 3.134 9,106,977 +0.01(+0.21%)
Nov 04, 2014 3.181 3.181 3.060 3.127 15,711,290 -0.06(-1.79%)
Nov 03, 2014 3.204 3.214 3.181 3.184 9,388,827 -0.02(-0.73%)
Oct 31, 2014 3.234 3.241 3.197 3.207 7,224,845 -0.02(-0.52%)
Oct 30, 2014 3.231 3.234 3.197 3.224 8,965,971 -0.01(-0.21%)
Oct 29, 2014 3.258 3.258 3.211 3.231 9,638,678 -0.01(-0.41%)
Oct 28, 2014 3.251 3.257 3.237 3.244 8,496,527 +0.01(+0.20%)
Oct 27, 2014 3.218 3.244 3.224 3.237 9,701,175 +0.01(+0.41%)
Oct 24, 2014 3.208 3.244 3.201 3.224 9,889,183 +0.03(+1.04%)
Oct 23, 2014 3.214 3.221 3.188 3.191 9,689,336 -0.01(-0.31%)
Oct 22, 2014 3.224 3.227 3.191 3.201 9,252,405 -0.01(-0.31%)
Oct 21, 2014 3.221 3.227 3.191 3.211 10,057,969 +0.01(+0.21%)
Oct 20, 2014 3.198 3.204 3.145 3.204 12,417,388 +0.01(+0.41%)
Oct 17, 2014 3.161 3.214 3.135 3.191 14,164,105 +0.10(+3.21%)
Oct 16, 2014 2.939 3.122 2.935 3.092 16,558,808 +0.09(+2.86%)
Oct 15, 2014 3.045 3.052 2.814 3.006 51,468,088 -0.09(-2.89%)
Oct 14, 2014 3.105 3.135 3.095 3.095 14,277,732 -0.01(-0.32%)
Oct 13, 2014 3.108 3.143 3.098 3.105 12,596,650 +0.00(+0.11%)
Oct 10, 2014 3.181 3.193 3.102 3.102 17,845,820 -0.09(-2.90%)
Oct 09, 2014 3.224 3.231 3.178 3.194 7,988,011 -0.03(-0.92%)
Oct 08, 2014 3.218 3.224 3.181 3.224 11,008,956 +0.00(+0.00%)
Oct 07, 2014 3.224 3.241 3.194 3.224 9,728,240 -0.01(-0.31%)
Oct 06, 2014 3.247 3.261 3.227 3.234 8,205,746 -0.01(-0.31%)
Oct 03, 2014 3.244 3.247 3.218 3.244 9,343,544 +0.02(+0.51%)
Oct 02, 2014 3.284 3.287 3.148 3.227 22,673,660 -0.06(-1.71%)
Oct 01, 2014 3.290 3.294 3.277 3.284 11,353,011 +0.01(+0.20%)
Sep 30, 2014 3.297 3.304 3.277 3.277 9,880,776 -0.01(-0.40%)
Sep 29, 2014 3.294 3.310 3.277 3.290 11,290,909 -0.02(-0.60%)
Sep 26, 2014 3.323 3.323 3.294 3.310 12,175,347 +0.00(+0.11%)
Sep 25, 2014 3.330 3.333 3.307 3.307 11,297,568 -0.03(-0.79%)
Sep 24, 2014 3.326 3.339 3.307 3.333 13,675,327 +0.04(+1.09%)
Sep 23, 2014 3.303 3.310 3.294 3.297 8,278,859 -0.01(-0.20%)
Sep 22, 2014 3.317 3.320 3.297 3.303 10,108,882 -0.01(-0.20%)
Sep 19, 2014 3.330 3.339 3.300 3.310 11,852,619 -0.01(-0.39%)
Sep 18, 2014 3.366 3.366 3.320 3.323 10,915,213 -0.02(-0.59%)
Sep 17, 2014 3.349 3.362 3.336 3.343 10,988,237 +0.02(+0.59%)
Sep 16, 2014 3.303 3.333 3.290 3.323 8,673,694 +0.02(+0.59%)
Sep 15, 2014 3.326 3.333 3.310 3.303 16,744,023 -0.03(-0.93%)
Sep 12, 2014 3.366 3.369 3.323 3.335 20,227,018 -0.04(-1.21%)
Sep 11, 2014 3.369 3.382 3.367 3.376 6,280,223 +0.00(+0.00%)
Sep 10, 2014 3.379 3.385 3.362 3.376 8,575,640 -0.01(-0.29%)
Sep 09, 2014 3.425 3.425 3.385 3.385 9,156,504 -0.03(-0.86%)
Sep 08, 2014 3.402 3.418 3.395 3.415 9,060,838 +0.01(+0.43%)
Sep 05, 2014 3.395 3.405 3.374 3.400 6,916,145 +0.01(+0.34%)
Sep 04, 2014 3.392 3.395 3.389 3.389 10,046,991 +0.01(+0.29%)
Sep 03, 2014 3.392 3.395 3.356 3.379 11,975,389 +0.00(+0.05%)
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.