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

Prospect Capital Cp (NQ: PSEC )

5.470 +0.030 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 3.393 3.402 3.380 3.393 13,033,468 +0.01(+0.28%)
Apr 29, 2014 3.399 3.402 3.380 3.384 10,560,592 +0.00(+0.00%)
Apr 28, 2014 3.421 3.421 3.380 3.384 15,107,779 -0.02(-0.46%)
Apr 25, 2014 3.415 3.415 3.387 3.399 13,987,389 -0.02(-0.46%)
Apr 24, 2014 3.430 3.433 3.405 3.415 11,758,747 +0.01(+0.18%)
Apr 23, 2014 3.415 3.424 3.408 3.408 13,319,884 -0.00(-0.09%)
Apr 22, 2014 3.402 3.412 3.390 3.412 14,571,178 +0.02(+0.60%)
Apr 21, 2014 3.393 3.396 3.384 3.391 10,009,108 +0.01(+0.23%)
Apr 17, 2014 3.387 3.384 3.384 3.384 9,489,126 +0.01(+0.18%)
Apr 16, 2014 3.380 3.380 3.371 3.377 8,252,279 +0.01(+0.18%)
Apr 15, 2014 3.384 3.384 3.359 3.371 8,992,166 +0.00(+0.09%)
Apr 14, 2014 3.374 3.384 3.356 3.368 10,326,775 +0.02(+0.46%)
Apr 11, 2014 3.340 3.368 3.340 3.352 10,032,568 +0.01(+0.19%)
Apr 10, 2014 3.390 3.393 3.346 3.346 15,876,670 -0.02(-0.46%)
Apr 09, 2014 3.362 3.368 3.356 3.362 8,311,110 +0.02(+0.46%)
Apr 08, 2014 3.340 3.365 3.321 3.346 15,239,222 -0.00(-0.09%)
Apr 07, 2014 3.356 3.362 3.346 3.349 12,247,290 -0.02(-0.46%)
Apr 04, 2014 3.384 3.387 3.359 3.365 12,289,472 -0.02(-0.46%)
Apr 03, 2014 3.402 3.402 3.365 3.380 12,953,103 -0.01(-0.37%)
Apr 02, 2014 3.371 3.405 3.362 3.393 17,041,244 +0.03(+1.02%)
Apr 01, 2014 3.356 3.365 3.340 3.359 10,740,015 +0.00(+0.09%)
Mar 31, 2014 3.356 3.362 3.340 3.356 11,057,756 +0.01(+0.28%)
Mar 28, 2014 3.349 3.359 3.340 3.346 9,228,340 +0.00(+0.00%)
Mar 27, 2014 3.356 3.362 3.340 3.346 8,897,967 +0.01(+0.28%)
Mar 26, 2014 3.371 3.372 3.334 3.337 12,675,659 -0.02(-0.64%)
Mar 25, 2014 3.374 3.374 3.349 3.358 9,600,911 +0.01(+0.18%)
Mar 24, 2014 3.368 3.368 3.346 3.352 12,145,033 -0.01(-0.18%)
Mar 21, 2014 3.349 3.365 3.325 3.358 24,186,260 +0.02(+0.55%)
Mar 20, 2014 3.328 3.343 3.309 3.340 11,491,152 +0.02(+0.65%)
Mar 19, 2014 3.321 3.321 3.303 3.318 9,936,976 +0.00(+0.00%)
Mar 18, 2014 3.328 3.331 3.306 3.318 9,971,898 -0.00(-0.09%)
Mar 17, 2014 3.328 3.343 3.300 3.321 13,804,701 -0.01(-0.18%)
Mar 14, 2014 3.318 3.334 3.306 3.328 9,544,441 +0.00(+0.09%)
Mar 13, 2014 3.337 3.343 3.312 3.325 13,927,569 +0.00(+0.00%)
Mar 12, 2014 3.325 3.337 3.312 3.325 11,229,822 +0.01(+0.19%)
Mar 11, 2014 3.352 3.352 3.312 3.318 11,242,351 -0.02(-0.55%)
Mar 10, 2014 3.325 3.337 3.306 3.337 11,571,892 +0.02(+0.56%)
Mar 07, 2014 3.346 3.349 3.312 3.318 16,696,307 -0.02(-0.55%)
Mar 06, 2014 3.359 3.361 3.334 3.337 17,455,370 +0.00(+0.09%)
Mar 05, 2014 3.355 3.368 3.328 3.334 21,847,928 -0.02(-0.46%)
Mar 04, 2014 3.398 3.408 3.343 3.349 34,242,924 -0.04(-1.09%)
Mar 03, 2014 3.383 3.414 3.377 3.386 30,512,012 -0.01(-0.27%)
Feb 28, 2014 3.404 3.408 3.377 3.395 142,691,744 +0.01(+0.18%)
Feb 27, 2014 3.371 3.395 3.361 3.389 17,940,078 +0.02(+0.73%)
Feb 26, 2014 3.389 3.389 3.361 3.365 24,144,132 +0.01(+0.19%)
Feb 25, 2014 3.413 3.419 3.340 3.358 47,723,300 -0.10(-2.99%)
Feb 24, 2014 3.456 3.471 3.453 3.462 10,930,324 +0.01(+0.26%)
Feb 21, 2014 3.459 3.468 3.443 3.453 9,377,268 +0.00(+0.09%)
Feb 20, 2014 3.453 3.453 3.425 3.450 7,944,392 +0.01(+0.35%)
Feb 19, 2014 3.471 3.471 3.428 3.437 9,757,695 -0.03(-0.88%)
Feb 18, 2014 3.462 3.471 3.459 3.468 11,259,849 +0.01(+0.18%)
Feb 14, 2014 3.459 3.462 3.462 3.462 21,723,648 +0.01(+0.35%)
Feb 13, 2014 3.431 3.462 3.419 3.450 11,812,191 +0.01(+0.40%)
Feb 12, 2014 3.425 3.437 3.422 3.436 9,175,721 +0.00(+0.04%)
Feb 11, 2014 3.404 3.440 3.401 3.434 12,477,334 +0.03(+0.80%)
Feb 10, 2014 3.395 3.412 3.389 3.407 9,363,532 +0.00(+0.13%)
Feb 07, 2014 3.386 3.410 3.383 3.402 9,597,138 +0.02(+0.59%)
Feb 06, 2014 3.355 3.398 3.352 3.383 12,059,914 +0.04(+1.18%)
Feb 05, 2014 3.367 3.370 3.340 3.343 13,661,107 -0.03(-0.81%)
Feb 04, 2014 3.370 3.389 3.322 3.370 18,882,024 +0.10(+3.17%)
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.