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 (%)
Jul 31, 2014 3.499 3.505 3.434 3.437 19,453,682 -0.06(-1.85%)
Jul 30, 2014 3.541 3.541 3.499 3.502 11,150,144 -0.02(-0.64%)
Jul 29, 2014 3.538 3.544 3.505 3.525 9,720,319 +0.00(+0.10%)
Jul 28, 2014 3.534 3.544 3.512 3.521 15,665,443 -0.01(-0.18%)
Jul 25, 2014 3.518 3.528 3.502 3.528 11,074,822 +0.01(+0.27%)
Jul 24, 2014 3.509 3.518 3.496 3.518 9,249,086 +0.02(+0.64%)
Jul 23, 2014 3.496 3.499 3.480 3.496 9,001,503 +0.01(+0.37%)
Jul 22, 2014 3.476 3.492 3.470 3.483 10,880,141 +0.02(+0.56%)
Jul 21, 2014 3.432 3.470 3.428 3.464 11,301,940 +0.04(+1.22%)
Jul 18, 2014 3.409 3.435 3.403 3.422 10,492,561 +0.02(+0.57%)
Jul 17, 2014 3.419 3.435 3.403 3.403 9,781,447 -0.02(-0.66%)
Jul 16, 2014 3.422 3.441 3.419 3.425 8,235,625 +0.00(+0.00%)
Jul 15, 2014 3.428 3.435 3.406 3.425 8,145,240 -0.00(-0.09%)
Jul 14, 2014 3.406 3.433 3.399 3.428 6,821,445 +0.03(+0.94%)
Jul 11, 2014 3.387 3.409 3.377 3.396 9,970,300 +0.01(+0.19%)
Jul 10, 2014 3.387 3.406 3.367 3.390 11,732,020 -0.02(-0.47%)
Jul 09, 2014 3.412 3.428 3.403 3.406 8,288,593 +0.00(+0.09%)
Jul 08, 2014 3.451 3.464 3.387 3.403 15,104,077 -0.04(-1.21%)
Jul 07, 2014 3.464 3.467 3.441 3.444 12,417,357 -0.02(-0.56%)
Jul 03, 2014 3.483 3.464 3.464 3.464 6,569,896 -0.01(-0.18%)
Jul 02, 2014 3.441 3.489 3.435 3.470 15,305,205 +0.04(+1.22%)
Jul 01, 2014 3.419 3.460 3.419 3.428 17,403,114 +0.02(+0.61%)
Jun 30, 2014 3.367 3.416 3.345 3.407 20,952,516 +0.03(+1.00%)
Jun 27, 2014 3.351 3.393 3.335 3.374 118,604,008 +0.01(+0.29%)
Jun 26, 2014 3.326 3.367 3.313 3.364 16,648,919 +0.05(+1.55%)
Jun 25, 2014 3.313 3.329 3.278 3.313 18,239,238 +0.00(+0.10%)
Jun 24, 2014 3.325 3.332 3.303 3.310 14,345,662 -0.00(-0.10%)
Jun 23, 2014 3.306 3.322 3.278 3.313 15,109,043 +0.03(+1.07%)
Jun 20, 2014 3.291 3.300 3.268 3.278 15,271,782 +0.00(+0.00%)
Jun 19, 2014 3.284 3.300 3.265 3.278 11,548,546 -0.01(-0.39%)
Jun 18, 2014 3.284 3.297 3.259 3.291 11,972,195 +0.01(+0.29%)
Jun 17, 2014 3.284 3.294 3.268 3.281 13,582,370 +0.03(+0.78%)
Jun 16, 2014 3.179 3.265 3.176 3.256 15,705,292 +0.03(+0.79%)
Jun 13, 2014 3.306 3.327 3.199 3.230 31,468,200 -0.07(-2.12%)
Jun 12, 2014 3.268 3.303 3.249 3.300 18,259,244 +0.04(+1.17%)
Jun 11, 2014 3.252 3.284 3.243 3.262 33,885,096 +0.15(+4.68%)
Jun 10, 2014 3.129 3.145 3.110 3.116 10,416,513 +0.01(+0.20%)
Jun 06, 2014 3.084 3.110 3.074 3.110 17,316,944 +0.04(+1.45%)
Jun 05, 2014 3.056 3.068 3.046 3.065 12,920,353 +0.01(+0.21%)
Jun 04, 2014 3.053 3.062 3.040 3.059 18,857,142 -0.01(-0.21%)
Jun 03, 2014 3.151 3.151 3.030 3.065 38,863,608 -0.07(-2.13%)
Jun 02, 2014 3.173 3.176 3.129 3.132 17,393,050 -0.02(-0.70%)
May 30, 2014 3.179 3.192 3.151 3.154 18,231,698 -0.02(-0.60%)
May 29, 2014 3.157 3.195 3.157 3.173 11,753,817 +0.01(+0.30%)
May 28, 2014 3.205 3.208 3.148 3.164 23,197,278 -0.03(-0.99%)
May 27, 2014 3.227 3.227 3.176 3.195 21,959,498 +0.03(+0.79%)
May 23, 2014 3.139 3.170 3.170 3.170 12,437,948 +0.02(+0.55%)
May 22, 2014 3.132 3.173 3.114 3.153 9,565,830 +0.04(+1.26%)
May 21, 2014 3.117 3.120 3.107 3.114 14,701,795 +0.01(+0.20%)
May 20, 2014 3.117 3.123 3.092 3.107 12,593,949 -0.01(-0.20%)
May 19, 2014 3.110 3.117 3.085 3.114 12,146,518 +0.02(+0.51%)
May 16, 2014 3.126 3.126 3.082 3.098 17,183,112 -0.03(-0.90%)
May 15, 2014 3.123 3.129 3.104 3.126 16,159,975 +0.02(+0.61%)
May 14, 2014 3.079 3.126 3.054 3.107 25,017,352 +0.03(+0.92%)
May 13, 2014 3.142 3.151 2.878 3.079 78,108,160 -0.08(-2.39%)
May 12, 2014 3.189 3.195 3.142 3.154 34,439,096 -0.03(-0.89%)
May 09, 2014 3.195 3.208 3.167 3.183 22,142,030 +0.00(+0.00%)
May 08, 2014 3.233 3.233 3.161 3.183 44,093,056 -0.02(-0.59%)
May 07, 2014 3.365 3.374 3.192 3.201 69,277,984 -0.17(-5.03%)
May 06, 2014 3.393 3.399 3.368 3.371 16,745,666 -0.02(-0.65%)
May 05, 2014 3.384 3.399 3.377 3.393 7,678,702 +0.01(+0.19%)
May 02, 2014 3.405 3.405 3.384 3.387 8,154,647 -0.00(-0.09%)
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.