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

Prospect Capital Cp (NQ: PSEC )

5.680 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2014 2.814 2.834 2.834 2.834 20,958,010 +0.01(+0.24%)
Dec 30, 2014 2.838 2.845 2.804 2.828 18,202,014 -0.03(-0.96%)
Dec 29, 2014 2.876 2.900 2.852 2.855 12,500,282 -0.03(-0.95%)
Dec 26, 2014 2.909 2.926 2.882 2.882 6,923,653 -0.03(-0.93%)
Dec 24, 2014 2.926 2.909 2.909 2.909 4,309,564 -0.01(-0.23%)
Dec 23, 2014 2.899 2.926 2.882 2.916 8,226,003 +0.02(+0.76%)
Dec 22, 2014 2.926 2.933 2.875 2.894 10,383,529 -0.03(-1.10%)
Dec 19, 2014 2.943 2.953 2.916 2.926 10,927,344 +0.00(+0.12%)
Dec 18, 2014 2.903 2.947 2.886 2.923 15,143,672 +0.06(+2.13%)
Dec 17, 2014 2.831 2.872 2.810 2.862 16,061,362 +0.04(+1.56%)
Dec 16, 2014 2.777 2.855 2.750 2.818 19,420,752 +0.05(+1.84%)
Dec 15, 2014 2.777 2.818 2.760 2.767 17,293,704 +0.02(+0.74%)
Dec 12, 2014 2.777 2.792 2.743 2.747 12,277,620 -0.03(-1.10%)
Dec 11, 2014 2.770 2.801 2.745 2.777 14,035,902 +0.02(+0.61%)
Dec 10, 2014 2.821 2.842 2.747 2.760 17,361,690 -0.06(-2.16%)
Dec 09, 2014 2.760 2.838 2.716 2.821 22,748,668 +0.02(+0.73%)
Dec 08, 2014 2.899 2.950 2.726 2.801 71,697,960 -0.21(-6.97%)
Dec 05, 2014 3.011 3.038 2.991 3.011 15,668,452 +0.00(+0.00%)
Dec 04, 2014 3.085 3.099 2.997 3.011 25,839,434 -0.06(-2.09%)
Dec 03, 2014 3.099 3.109 3.075 3.075 10,331,079 -0.02(-0.55%)
Dec 02, 2014 3.079 3.119 3.052 3.092 8,905,631 +0.03(+0.88%)
Dec 01, 2014 3.184 3.184 3.049 3.065 19,797,222 -0.13(-4.03%)
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%)
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.