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 27, 2015 3.036 3.043 3.018 3.029 5,473,786 +0.00(+0.12%)
Feb 26, 2015 3.057 3.057 3.022 3.025 7,025,123 -0.03(-1.03%)
Feb 25, 2015 3.064 3.071 3.039 3.057 6,144,729 -0.00(-0.13%)
Feb 24, 2015 3.056 3.076 3.049 3.061 9,734,506 +0.01(+0.40%)
Feb 23, 2015 3.059 3.062 3.042 3.049 6,453,547 -0.01(-0.34%)
Feb 20, 2015 3.062 3.076 3.042 3.059 6,657,831 +0.00(+0.11%)
Feb 19, 2015 3.066 3.066 3.031 3.056 6,246,085 +0.01(+0.46%)
Feb 18, 2015 3.059 3.059 3.031 3.042 5,591,319 -0.01(-0.34%)
Feb 17, 2015 3.014 3.059 3.007 3.052 7,339,646 +0.04(+1.27%)
Feb 13, 2015 3.003 3.014 3.014 3.014 5,725,307 +0.02(+0.81%)
Feb 12, 2015 2.951 2.989 2.948 2.989 5,510,790 +0.04(+1.42%)
Feb 11, 2015 2.986 2.993 2.927 2.948 8,509,258 -0.05(-1.74%)
Feb 10, 2015 3.007 3.014 2.976 3.000 6,183,481 -0.00(-0.12%)
Feb 09, 2015 2.996 3.007 2.972 3.003 7,753,076 +0.00(+0.12%)
Feb 06, 2015 2.955 3.003 2.941 3.000 9,113,954 +0.06(+2.01%)
Feb 05, 2015 2.930 2.989 2.872 2.941 11,892,341 +0.05(+1.80%)
Feb 04, 2015 2.930 2.937 2.868 2.889 11,186,163 -0.05(-1.66%)
Feb 03, 2015 2.868 2.941 2.866 2.937 9,982,557 +0.08(+2.67%)
Feb 02, 2015 2.868 2.879 2.850 2.861 6,681,458 -0.01(-0.24%)
Jan 30, 2015 2.868 2.882 2.847 2.868 7,005,371 -0.01(-0.36%)
Jan 29, 2015 2.913 2.920 2.861 2.878 9,307,850 -0.04(-1.43%)
Jan 28, 2015 2.948 2.951 2.920 2.920 6,336,320 -0.03(-0.94%)
Jan 27, 2015 2.958 2.958 2.927 2.948 7,715,778 -0.01(-0.35%)
Jan 26, 2015 2.944 2.965 2.927 2.958 8,934,936 +0.02(+0.70%)
Jan 23, 2015 2.917 2.941 2.896 2.937 8,050,655 +0.02(+0.71%)
Jan 22, 2015 2.917 2.917 2.893 2.917 9,064,566 +0.02(+0.71%)
Jan 21, 2015 2.872 2.900 2.858 2.896 7,391,856 +0.02(+0.84%)
Jan 20, 2015 2.913 2.917 2.851 2.872 8,419,271 -0.02(-0.59%)
Jan 16, 2015 2.858 2.893 2.841 2.889 11,619,467 +0.04(+1.32%)
Jan 15, 2015 2.917 2.917 2.851 2.851 10,458,913 -0.05(-1.66%)
Jan 14, 2015 2.917 2.934 2.869 2.900 9,438,506 -0.04(-1.40%)
Jan 13, 2015 2.941 2.958 2.886 2.941 8,303,358 +0.02(+0.59%)
Jan 12, 2015 2.934 2.934 2.896 2.924 6,763,481 -0.01(-0.35%)
Jan 09, 2015 2.954 2.958 2.903 2.934 7,653,386 -0.01(-0.23%)
Jan 08, 2015 2.920 2.968 2.917 2.941 7,941,518 +0.03(+1.06%)
Jan 07, 2015 2.879 2.913 2.869 2.910 7,290,130 +0.05(+1.92%)
Jan 06, 2015 2.879 2.917 2.838 2.855 12,794,578 -0.01(-0.36%)
Jan 05, 2015 2.906 2.906 2.855 2.865 8,156,222 -0.02(-0.60%)
Jan 02, 2015 2.845 2.900 2.834 2.882 8,010,330 +0.05(+1.69%)
Dec 31, 2014 2.814 2.834 2.834 2.834 20,958,638 +0.01(+0.24%)
Dec 30, 2014 2.838 2.845 2.803 2.827 18,202,558 -0.03(-0.96%)
Dec 29, 2014 2.875 2.900 2.851 2.855 12,500,655 -0.03(-0.95%)
Dec 26, 2014 2.909 2.926 2.882 2.882 6,923,859 -0.03(-0.93%)
Dec 24, 2014 2.926 2.909 2.909 2.909 4,309,692 -0.01(-0.23%)
Dec 23, 2014 2.899 2.926 2.882 2.916 8,226,248 +0.02(+0.76%)
Dec 22, 2014 2.926 2.933 2.875 2.894 10,383,838 -0.03(-1.10%)
Dec 19, 2014 2.943 2.953 2.916 2.926 10,927,669 +0.00(+0.12%)
Dec 18, 2014 2.902 2.946 2.886 2.923 15,144,123 +0.06(+2.13%)
Dec 17, 2014 2.831 2.872 2.810 2.862 16,061,840 +0.04(+1.56%)
Dec 16, 2014 2.777 2.855 2.750 2.818 19,421,330 +0.05(+1.84%)
Dec 15, 2014 2.777 2.818 2.760 2.767 17,294,218 +0.02(+0.74%)
Dec 12, 2014 2.777 2.792 2.743 2.747 12,277,985 -0.03(-1.10%)
Dec 11, 2014 2.770 2.801 2.745 2.777 14,036,320 +0.02(+0.61%)
Dec 10, 2014 2.821 2.842 2.747 2.760 17,362,206 -0.06(-2.16%)
Dec 09, 2014 2.760 2.838 2.716 2.821 22,749,346 +0.02(+0.73%)
Dec 08, 2014 2.899 2.950 2.726 2.801 71,700,096 -0.21(-6.97%)
Dec 05, 2014 3.011 3.038 2.991 3.011 15,668,918 +0.00(+0.00%)
Dec 04, 2014 3.085 3.099 2.997 3.011 25,840,204 -0.06(-2.09%)
Dec 03, 2014 3.099 3.109 3.075 3.075 10,331,387 -0.02(-0.55%)
Dec 02, 2014 3.079 3.119 3.051 3.092 8,905,896 +0.03(+0.88%)
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.