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 30, 2014 3.297 3.304 3.277 3.277 9,881,071 -0.01(-0.40%)
Sep 29, 2014 3.294 3.310 3.277 3.290 11,291,246 -0.02(-0.60%)
Sep 26, 2014 3.323 3.323 3.294 3.310 12,175,710 +0.00(+0.11%)
Sep 25, 2014 3.330 3.333 3.307 3.307 11,297,904 -0.03(-0.79%)
Sep 24, 2014 3.326 3.339 3.307 3.333 13,675,734 +0.04(+1.09%)
Sep 23, 2014 3.303 3.310 3.294 3.297 8,279,106 -0.01(-0.20%)
Sep 22, 2014 3.316 3.320 3.297 3.303 10,109,183 -0.01(-0.20%)
Sep 19, 2014 3.330 3.339 3.300 3.310 11,852,972 -0.01(-0.39%)
Sep 18, 2014 3.366 3.366 3.320 3.323 10,915,538 -0.02(-0.59%)
Sep 17, 2014 3.349 3.362 3.336 3.343 10,988,564 +0.02(+0.59%)
Sep 16, 2014 3.303 3.333 3.290 3.323 8,673,952 +0.02(+0.59%)
Sep 15, 2014 3.326 3.333 3.310 3.303 16,744,521 -0.03(-0.93%)
Sep 12, 2014 3.366 3.369 3.323 3.334 20,227,622 -0.04(-1.21%)
Sep 11, 2014 3.369 3.382 3.367 3.375 6,280,410 +0.00(+0.00%)
Sep 10, 2014 3.379 3.385 3.362 3.375 8,575,895 -0.01(-0.29%)
Sep 09, 2014 3.425 3.425 3.385 3.385 9,156,776 -0.03(-0.86%)
Sep 08, 2014 3.402 3.418 3.395 3.415 9,061,108 +0.01(+0.43%)
Sep 05, 2014 3.395 3.405 3.374 3.400 6,916,351 +0.01(+0.34%)
Sep 04, 2014 3.392 3.395 3.388 3.388 10,047,291 +0.01(+0.29%)
Sep 03, 2014 3.392 3.395 3.356 3.379 11,975,746 +0.00(+0.05%)
Sep 02, 2014 3.388 3.425 3.372 3.377 16,349,311 +0.00(+0.05%)
Aug 29, 2014 3.356 3.375 3.375 3.375 16,542,322 +0.02(+0.49%)
Aug 28, 2014 3.362 3.385 3.356 3.359 18,740,342 -0.02(-0.68%)
Aug 27, 2014 3.408 3.434 3.362 3.382 29,993,416 -0.04(-1.14%)
Aug 26, 2014 3.483 3.483 3.363 3.421 54,795,272 -0.14(-3.82%)
Aug 25, 2014 3.547 3.557 3.534 3.557 13,860,427 +0.02(+0.64%)
Aug 22, 2014 3.547 3.547 3.528 3.534 8,583,742 -0.00(-0.09%)
Aug 21, 2014 3.538 3.547 3.538 3.538 8,729,650 +0.00(+0.09%)
Aug 20, 2014 3.522 3.538 3.515 3.534 5,810,258 +0.02(+0.51%)
Aug 19, 2014 3.518 3.528 3.505 3.517 7,214,133 +0.00(+0.05%)
Aug 18, 2014 3.483 3.518 3.479 3.515 9,342,865 +0.04(+1.12%)
Aug 15, 2014 3.483 3.486 3.463 3.476 10,111,417 -0.01(-0.28%)
Aug 14, 2014 3.489 3.489 3.466 3.486 8,918,599 +0.00(+0.00%)
Aug 13, 2014 3.479 3.483 3.466 3.486 7,552,321 +0.02(+0.47%)
Aug 12, 2014 3.492 3.499 3.457 3.470 10,019,981 -0.03(-0.74%)
Aug 11, 2014 3.483 3.496 3.460 3.496 8,663,747 +0.04(+1.03%)
Aug 08, 2014 3.453 3.463 3.434 3.460 6,437,882 +0.02(+0.56%)
Aug 07, 2014 3.450 3.463 3.428 3.441 7,174,588 -0.01(-0.28%)
Aug 06, 2014 3.431 3.457 3.421 3.450 6,277,775 +0.02(+0.57%)
Aug 05, 2014 3.453 3.458 3.428 3.431 8,607,615 -0.02(-0.66%)
Aug 04, 2014 3.450 3.466 3.437 3.453 8,844,313 +0.02(+0.66%)
Aug 01, 2014 3.415 3.447 3.402 3.431 21,628,900 -0.01(-0.19%)
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%)
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.