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 (%)
Feb 28, 2014 3.404 3.408 3.377 3.395 142,691,744 +0.01(+0.18%)
Feb 27, 2014 3.371 3.395 3.361 3.389 17,940,078 +0.02(+0.73%)
Feb 26, 2014 3.389 3.389 3.361 3.365 24,144,132 +0.01(+0.19%)
Feb 25, 2014 3.413 3.419 3.340 3.358 47,723,300 -0.10(-2.99%)
Feb 24, 2014 3.456 3.471 3.453 3.462 10,930,324 +0.01(+0.26%)
Feb 21, 2014 3.459 3.468 3.443 3.453 9,377,268 +0.00(+0.09%)
Feb 20, 2014 3.453 3.453 3.425 3.450 7,944,392 +0.01(+0.35%)
Feb 19, 2014 3.471 3.471 3.428 3.437 9,757,695 -0.03(-0.88%)
Feb 18, 2014 3.462 3.471 3.459 3.468 11,259,849 +0.01(+0.18%)
Feb 14, 2014 3.459 3.462 3.462 3.462 21,723,648 +0.01(+0.35%)
Feb 13, 2014 3.431 3.462 3.419 3.450 11,812,191 +0.01(+0.40%)
Feb 12, 2014 3.425 3.437 3.422 3.436 9,175,721 +0.00(+0.04%)
Feb 11, 2014 3.404 3.440 3.401 3.434 12,477,334 +0.03(+0.80%)
Feb 10, 2014 3.395 3.412 3.389 3.407 9,363,532 +0.00(+0.13%)
Feb 07, 2014 3.386 3.410 3.383 3.402 9,597,138 +0.02(+0.59%)
Feb 06, 2014 3.355 3.398 3.352 3.383 12,059,914 +0.04(+1.18%)
Feb 05, 2014 3.367 3.370 3.340 3.343 13,661,107 -0.03(-0.81%)
Feb 04, 2014 3.370 3.389 3.322 3.370 18,882,024 +0.10(+3.17%)
Feb 03, 2014 3.325 3.337 3.261 3.267 16,827,404 -0.04(-1.29%)
Jan 31, 2014 3.319 3.331 3.306 3.310 10,316,186 -0.03(-1.00%)
Jan 30, 2014 3.319 3.352 3.319 3.343 9,936,957 +0.03(+1.01%)
Jan 29, 2014 3.349 3.355 3.310 3.310 13,710,876 -0.02(-0.73%)
Jan 28, 2014 3.361 3.361 3.322 3.334 12,165,199 +0.00(+0.00%)
Jan 27, 2014 3.397 3.400 3.316 3.334 20,251,750 -0.04(-1.16%)
Jan 24, 2014 3.415 3.415 3.373 3.373 13,413,411 -0.04(-1.24%)
Jan 23, 2014 3.427 3.427 3.406 3.415 6,880,871 -0.00(-0.09%)
Jan 22, 2014 3.412 3.424 3.397 3.418 10,499,502 +0.02(+0.44%)
Jan 21, 2014 3.403 3.403 3.382 3.403 9,488,130 +0.02(+0.71%)
Jan 17, 2014 3.400 3.379 3.379 3.379 8,413,615 -0.02(-0.71%)
Jan 16, 2014 3.400 3.403 3.376 3.403 7,667,301 +0.01(+0.27%)
Jan 15, 2014 3.379 3.397 3.364 3.394 9,239,988 +0.02(+0.45%)
Jan 14, 2014 3.376 3.388 3.364 3.379 9,827,421 +0.00(+0.13%)
Jan 13, 2014 3.385 3.394 3.370 3.374 10,808,325 -0.00(-0.04%)
Jan 10, 2014 3.391 3.391 3.370 3.376 6,464,855 -0.01(-0.27%)
Jan 09, 2014 3.385 3.388 3.364 3.385 9,799,129 +0.00(+0.09%)
Jan 08, 2014 3.391 3.394 3.373 3.382 9,086,117 -0.01(-0.36%)
Jan 07, 2014 3.403 3.405 3.385 3.394 8,575,206 +0.01(+0.18%)
Jan 06, 2014 3.391 3.397 3.376 3.388 9,869,727 +0.01(+0.36%)
Jan 03, 2014 3.373 3.391 3.370 3.376 5,486,628 +0.01(+0.36%)
Jan 02, 2014 3.379 3.385 3.364 3.364 7,555,217 -0.02(-0.53%)
Dec 31, 2013 3.391 3.382 3.382 3.382 7,153,944 +0.00(+0.13%)
Dec 30, 2013 3.388 3.397 3.376 3.377 5,700,198 -0.01(-0.31%)
Dec 27, 2013 3.394 3.400 3.376 3.388 5,694,661 -0.00(-0.09%)
Dec 26, 2013 3.397 3.400 3.388 3.391 8,708,925 -0.00(-0.09%)
Dec 24, 2013 3.394 3.400 3.388 3.394 6,234,526 +0.00(+0.00%)
Dec 23, 2013 3.397 3.400 3.382 3.394 10,191,657 +0.02(+0.53%)
Dec 20, 2013 3.379 3.382 3.361 3.376 19,414,330 +0.03(+0.80%)
Dec 19, 2013 3.388 3.388 3.346 3.349 8,544,319 -0.03(-0.97%)
Dec 18, 2013 3.358 3.385 3.328 3.382 15,140,139 +0.04(+1.34%)
Dec 17, 2013 3.337 3.346 3.319 3.337 7,056,796 +0.00(+0.09%)
Dec 16, 2013 3.343 3.358 3.316 3.334 8,480,725 +0.01(+0.45%)
Dec 13, 2013 3.310 3.331 3.304 3.319 9,605,848 +0.01(+0.45%)
Dec 12, 2013 3.318 3.322 3.298 3.304 8,751,360 -0.01(-0.45%)
Dec 11, 2013 3.340 3.343 3.313 3.319 6,557,609 -0.01(-0.36%)
Dec 10, 2013 3.331 3.355 3.325 3.331 6,616,239 -0.01(-0.27%)
Dec 09, 2013 3.346 3.355 3.334 3.340 6,980,639 +0.01(+0.18%)
Dec 06, 2013 3.331 3.346 3.313 3.334 0 +0.02(+0.72%)
Dec 05, 2013 3.307 3.322 3.304 3.310 0 -0.01(-0.18%)
Dec 04, 2013 3.301 3.328 3.284 3.316 0 -0.01(-0.18%)
Dec 03, 2013 3.322 3.334 3.310 3.322 0 -0.01(-0.36%)
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.