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

Prospect Capital Cp (NQ: PSEC )

5.590 -0.090 (-1.58%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Mar 31, 2016 2.906 2.959 2.882 2.955 7,972,171 +0.07(+2.39%)
Mar 30, 2016 2.898 2.923 2.870 2.886 5,630,452 +0.01(+0.28%)
Mar 29, 2016 2.886 2.886 2.853 2.878 6,077,225 -0.01(-0.23%)
Mar 28, 2016 2.873 2.893 2.841 2.885 5,812,123 +0.02(+0.84%)
Mar 24, 2016 2.820 2.861 2.861 2.861 4,842,863 +0.05(+1.86%)
Mar 23, 2016 2.853 2.869 2.800 2.808 5,163,885 -0.06(-2.10%)
Mar 22, 2016 2.873 2.889 2.836 2.869 3,621,673 -0.01(-0.28%)
Mar 21, 2016 2.877 2.901 2.853 2.877 4,376,717 +0.02(+0.70%)
Mar 18, 2016 2.889 2.913 2.812 2.857 6,854,706 -0.02(-0.84%)
Mar 17, 2016 2.760 2.889 2.756 2.881 8,592,579 +0.12(+4.52%)
Mar 16, 2016 2.728 2.767 2.704 2.756 7,079,680 +0.02(+0.59%)
Mar 15, 2016 2.748 2.772 2.728 2.740 4,076,206 -0.03(-1.02%)
Mar 14, 2016 2.788 2.812 2.700 2.768 7,676,507 -0.02(-0.72%)
Mar 11, 2016 2.800 2.828 2.780 2.788 6,516,863 +0.02(+0.58%)
Mar 10, 2016 2.861 2.865 2.744 2.772 9,209,032 -0.07(-2.40%)
Mar 09, 2016 2.873 2.893 2.808 2.840 4,987,962 -0.02(-0.70%)
Mar 08, 2016 2.961 2.961 2.853 2.861 7,434,899 -0.11(-3.78%)
Mar 07, 2016 2.933 3.013 2.925 2.973 4,134,695 +0.02(+0.82%)
Mar 04, 2016 3.001 3.041 2.941 2.949 7,850,377 -0.06(-1.87%)
Mar 03, 2016 2.993 3.037 2.945 3.005 8,691,350 +0.02(+0.54%)
Mar 02, 2016 2.929 3.017 2.918 2.989 9,072,905 +0.06(+2.20%)
Mar 01, 2016 2.901 2.961 2.893 2.925 10,288,437 +0.03(+1.11%)
Feb 29, 2016 2.832 2.921 2.830 2.893 10,125,868 +0.07(+2.56%)
Feb 26, 2016 2.776 2.842 2.748 2.820 9,851,071 +0.06(+2.03%)
Feb 25, 2016 2.812 2.849 2.752 2.764 9,678,777 -0.04(-1.39%)
Feb 24, 2016 2.775 2.819 2.684 2.803 7,630,305 +0.02(+0.86%)
Feb 23, 2016 2.751 2.799 2.730 2.779 7,181,731 +0.02(+0.72%)
Feb 22, 2016 2.775 2.777 2.688 2.759 11,990,922 +0.05(+1.83%)
Feb 19, 2016 2.676 2.767 2.660 2.710 11,120,764 +0.01(+0.22%)
Feb 18, 2016 2.708 2.720 2.664 2.704 13,676,786 +0.09(+3.34%)
Feb 17, 2016 2.565 2.734 2.565 2.616 14,378,539 +0.08(+3.29%)
Feb 16, 2016 2.481 2.565 2.477 2.533 10,667,271 +0.08(+3.40%)
Feb 12, 2016 2.382 2.450 2.450 2.450 13,743,994 +0.11(+4.58%)
Feb 11, 2016 2.223 2.362 2.184 2.342 17,926,918 +0.03(+1.37%)
Feb 10, 2016 2.331 2.378 2.259 2.311 20,725,298 +0.22(+10.65%)
Feb 09, 2016 2.231 2.243 2.068 2.088 24,404,164 -0.17(-7.39%)
Feb 08, 2016 2.338 2.354 2.196 2.255 20,828,462 -0.12(-5.18%)
Feb 05, 2016 2.422 2.426 2.370 2.378 7,962,849 -0.04(-1.80%)
Feb 04, 2016 2.386 2.442 2.386 2.422 4,694,027 +0.02(+0.66%)
Feb 03, 2016 2.402 2.422 2.346 2.406 5,135,012 +0.01(+0.50%)
Feb 02, 2016 2.406 2.412 2.366 2.394 5,863,978 -0.04(-1.63%)
Feb 01, 2016 2.402 2.458 2.362 2.434 7,657,709 +0.02(+0.99%)
Jan 29, 2016 2.406 2.446 2.398 2.410 5,820,842 +0.01(+0.33%)
Jan 28, 2016 2.438 2.466 2.390 2.402 5,413,789 -0.00(-0.17%)
Jan 27, 2016 2.426 2.469 2.386 2.406 6,953,367 -0.03(-1.41%)
Jan 26, 2016 2.382 2.444 2.362 2.440 5,070,390 +0.09(+3.66%)
Jan 25, 2016 2.456 2.469 2.350 2.354 9,664,917 -0.10(-4.22%)
Jan 22, 2016 2.405 2.503 2.393 2.458 12,081,311 +0.11(+4.76%)
Jan 21, 2016 2.311 2.433 2.299 2.346 11,919,466 +0.06(+2.57%)
Jan 20, 2016 2.276 2.319 2.166 2.288 16,774,040 -0.02(-1.02%)
Jan 19, 2016 2.354 2.405 2.295 2.311 12,539,362 -0.02(-1.01%)
Jan 15, 2016 2.319 2.335 2.335 2.335 15,412,271 -0.04(-1.65%)
Jan 14, 2016 2.397 2.409 2.252 2.374 14,894,033 -0.02(-0.82%)
Jan 13, 2016 2.487 2.519 2.342 2.393 18,820,920 -0.09(-3.78%)
Jan 12, 2016 2.577 2.585 2.403 2.487 21,110,086 -0.08(-3.20%)
Jan 11, 2016 2.699 2.718 2.558 2.570 17,221,400 -0.13(-4.93%)
Jan 08, 2016 2.738 2.762 2.699 2.703 6,379,881 +0.00(+0.15%)
Jan 07, 2016 2.742 2.750 2.683 2.699 9,216,978 -0.07(-2.41%)
Jan 06, 2016 2.769 2.807 2.754 2.765 6,403,225 -0.03(-0.98%)
Jan 05, 2016 2.801 2.813 2.752 2.793 6,338,833 -0.02(-0.70%)
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.