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 (%)
Sep 28, 2012 2.994 3.012 2.968 2.996 8,231,822 -0.01(-0.26%)
Sep 27, 2012 2.994 3.017 2.991 3.004 7,761,790 +0.02(+0.52%)
Sep 26, 2012 3.025 3.035 2.981 2.989 9,434,284 -0.03(-1.15%)
Sep 25, 2012 3.058 3.068 3.001 3.023 15,295,544 -0.03(-0.93%)
Sep 24, 2012 3.043 3.063 3.032 3.052 10,306,403 +0.01(+0.47%)
Sep 21, 2012 3.063 3.068 3.032 3.038 12,159,171 -0.00(-0.08%)
Sep 20, 2012 3.014 3.056 3.004 3.040 9,831,195 +0.03(+0.86%)
Sep 19, 2012 2.978 3.041 2.976 3.014 13,258,733 +0.04(+1.34%)
Sep 18, 2012 3.102 3.120 2.947 2.974 34,352,448 -0.17(-5.53%)
Sep 17, 2012 3.133 3.159 3.112 3.148 12,478,461 +0.04(+1.16%)
Sep 14, 2012 3.107 3.129 3.107 3.112 10,031,305 +0.01(+0.25%)
Sep 13, 2012 3.094 3.120 3.071 3.105 11,178,681 +0.01(+0.42%)
Sep 12, 2012 3.068 3.094 3.066 3.092 9,348,890 +0.03(+0.93%)
Sep 11, 2012 3.043 3.080 3.030 3.063 15,366,196 +0.06(+1.89%)
Sep 10, 2012 3.007 3.032 3.001 3.007 7,246,181 -0.00(-0.09%)
Sep 07, 2012 3.014 3.027 3.007 3.009 5,331,700 -0.00(-0.04%)
Sep 06, 2012 2.991 3.017 2.991 3.010 7,917,675 +0.02(+0.82%)
Sep 05, 2012 2.986 2.989 2.965 2.986 9,914,362 +0.02(+0.52%)
Sep 04, 2012 2.947 2.989 2.947 2.970 7,496,323 +0.02(+0.79%)
Aug 31, 2012 2.963 2.978 2.934 2.947 8,678,386 -0.02(-0.52%)
Aug 30, 2012 2.999 3.001 2.958 2.963 5,159,280 -0.03(-1.03%)
Aug 29, 2012 2.973 3.001 2.970 2.994 6,145,363 +0.03(+0.88%)
Aug 27, 2012 2.973 2.985 2.960 2.967 9,284,108 +0.01(+0.26%)
Aug 24, 2012 2.934 2.965 2.929 2.960 9,244,072 +0.03(+1.00%)
Aug 23, 2012 2.939 2.990 2.896 2.930 14,473,879 -0.04(-1.33%)
Aug 22, 2012 2.901 2.990 2.901 2.970 16,774,516 +0.07(+2.24%)
Aug 21, 2012 2.942 2.955 2.901 2.905 8,576,877 -0.02(-0.83%)
Aug 20, 2012 2.924 2.939 2.891 2.929 7,957,781 +0.01(+0.35%)
Aug 17, 2012 2.886 2.921 2.878 2.919 6,672,469 +0.03(+1.15%)
Aug 16, 2012 2.870 2.888 2.860 2.886 6,120,780 +0.02(+0.53%)
Aug 15, 2012 2.850 2.873 2.847 2.870 4,744,645 +0.02(+0.63%)
Aug 14, 2012 2.845 2.863 2.835 2.852 8,780,952 +0.02(+0.63%)
Aug 13, 2012 2.801 2.850 2.799 2.835 7,359,695 +0.04(+1.37%)
Aug 10, 2012 2.799 2.812 2.786 2.796 6,926,529 +0.00(+0.00%)
Aug 09, 2012 2.822 2.822 2.796 2.796 6,822,392 -0.03(-0.91%)
Aug 08, 2012 2.773 2.826 2.773 2.822 5,391,037 +0.05(+1.75%)
Aug 07, 2012 2.806 2.812 2.771 2.773 11,874,674 -0.03(-1.09%)
Aug 06, 2012 2.812 2.831 2.801 2.804 6,551,074 +0.00(+0.00%)
Aug 03, 2012 2.812 2.812 2.786 2.804 7,101,511 +0.04(+1.29%)
Aug 02, 2012 2.801 2.817 2.760 2.768 10,349,339 -0.04(-1.28%)
Aug 01, 2012 2.842 2.842 2.804 2.804 7,342,938 -0.03(-0.99%)
Jul 31, 2012 2.822 2.840 2.819 2.832 16,500,198 +0.01(+0.45%)
Jul 30, 2012 2.840 2.850 2.812 2.819 7,749,504 -0.01(-0.45%)
Jul 27, 2012 2.824 2.842 2.817 2.832 10,272,519 +0.01(+0.51%)
Jul 26, 2012 2.834 2.837 2.809 2.818 8,696,223 +0.01(+0.23%)
Jul 25, 2012 2.821 2.837 2.811 2.811 6,219,693 +0.01(+0.32%)
Jul 24, 2012 2.826 2.829 2.799 2.802 9,745,885 -0.01(-0.41%)
Jul 23, 2012 2.811 2.826 2.791 2.814 7,630,557 -0.01(-0.18%)
Jul 20, 2012 2.819 2.837 2.816 2.819 6,062,821 -0.00(-0.09%)
Jul 19, 2012 2.849 2.849 2.819 2.821 6,506,679 -0.01(-0.36%)
Jul 18, 2012 2.837 2.842 2.824 2.831 6,870,099 +0.01(+0.36%)
Jul 17, 2012 2.849 2.859 2.821 2.821 9,068,831 -0.02(-0.62%)
Jul 16, 2012 2.829 2.847 2.824 2.839 11,570,555 +0.02(+0.54%)
Jul 13, 2012 2.816 2.829 2.814 2.824 10,480,334 +0.02(+0.81%)
Jul 12, 2012 2.786 2.819 2.771 2.801 18,118,106 +0.03(+1.10%)
Jul 11, 2012 2.814 2.819 2.756 2.771 83,543,152 -0.24(-8.07%)
Jul 10, 2012 3.019 3.039 2.999 3.014 6,899,827 +0.02(+0.68%)
Jul 09, 2012 2.976 3.011 2.973 2.994 8,138,799 +0.02(+0.68%)
Jul 06, 2012 2.948 2.991 2.938 2.973 5,504,876 +0.00(+0.09%)
Jul 05, 2012 2.966 2.991 2.953 2.971 7,924,069 +0.01(+0.26%)
Jul 03, 2012 2.943 3.006 2.939 2.963 5,005,336 +0.02(+0.69%)
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.