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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2013 2.987 2.989 2.973 2.976 9,740,349 -0.01(-0.27%)
Mar 27, 2013 2.976 2.987 2.965 2.984 10,475,648 +0.00(+0.00%)
Mar 26, 2013 2.998 3.009 2.976 2.984 18,789,036 -0.03(-0.91%)
Mar 25, 2013 3.033 3.036 2.998 3.011 14,277,214 -0.01(-0.18%)
Mar 22, 2013 3.017 3.022 3.000 3.017 8,184,748 +0.02(+0.54%)
Mar 21, 2013 3.025 3.036 2.990 3.000 11,217,632 -0.00(-0.09%)
Mar 20, 2013 3.011 3.022 2.995 3.003 8,731,174 +0.01(+0.36%)
Mar 19, 2013 3.027 3.044 2.980 2.992 14,818,107 -0.03(-0.89%)
Mar 18, 2013 3.060 3.060 3.017 3.019 9,322,918 -0.03(-1.02%)
Mar 15, 2013 3.044 3.054 3.033 3.050 9,824,439 +0.00(+0.00%)
Mar 14, 2013 3.044 3.057 3.033 3.050 8,858,651 +0.01(+0.40%)
Mar 13, 2013 3.014 3.046 3.006 3.038 10,776,371 +0.02(+0.63%)
Mar 12, 2013 3.011 3.023 3.011 3.019 7,958,998 +0.00(+0.09%)
Mar 11, 2013 3.011 3.019 3.006 3.017 7,037,581 +0.00(+0.09%)
Mar 08, 2013 3.011 3.022 2.998 3.014 11,125,980 +0.02(+0.54%)
Mar 07, 2013 2.995 3.000 2.976 2.998 9,469,035 +0.00(+0.09%)
Mar 06, 2013 3.011 3.011 2.984 2.995 7,654,193 -0.01(-0.18%)
Mar 05, 2013 3.009 3.014 2.995 3.000 9,819,725 +0.00(+0.09%)
Mar 04, 2013 3.003 3.009 2.976 2.998 10,510,571 -0.01(-0.36%)
Mar 01, 2013 3.000 3.019 2.984 3.009 9,257,315 -0.00(-0.13%)
Feb 28, 2013 3.003 3.030 2.998 3.013 12,240,963 -0.00(-0.04%)
Feb 27, 2013 2.987 3.018 2.982 3.014 9,711,410 +0.03(+1.09%)
Feb 26, 2013 2.992 2.998 2.960 2.982 15,597,014 +0.02(+0.55%)
Feb 25, 2013 3.016 3.019 2.965 2.965 13,021,032 -0.04(-1.25%)
Feb 22, 2013 2.987 3.005 2.973 3.003 10,766,967 +0.05(+1.54%)
Feb 21, 2013 3.008 3.013 2.931 2.957 24,182,220 -0.05(-1.78%)
Feb 20, 2013 3.032 3.037 3.008 3.011 19,721,188 -0.01(-0.44%)
Feb 19, 2013 3.062 3.062 3.021 3.024 18,363,880 -0.02(-0.70%)
Feb 15, 2013 3.054 3.054 3.037 3.046 10,069,709 -0.01(-0.26%)
Feb 14, 2013 3.040 3.054 3.036 3.054 8,819,531 +0.01(+0.26%)
Feb 13, 2013 3.048 3.054 3.037 3.046 10,325,385 +0.00(+0.04%)
Feb 12, 2013 3.043 3.054 3.035 3.044 12,461,755 +0.01(+0.31%)
Feb 11, 2013 3.072 3.080 3.027 3.035 15,009,348 -0.04(-1.22%)
Feb 08, 2013 3.035 3.080 3.016 3.072 16,311,981 +0.04(+1.32%)
Feb 07, 2013 3.062 3.062 3.021 3.032 14,906,451 -0.03(-0.96%)
Feb 06, 2013 3.037 3.064 3.035 3.062 8,670,346 +0.04(+1.42%)
Feb 04, 2013 3.032 3.032 3.008 3.019 8,703,848 -0.01(-0.35%)
Feb 01, 2013 3.027 3.035 3.012 3.029 8,912,091 +0.01(+0.44%)
Jan 31, 2013 3.008 3.035 2.995 3.016 13,751,223 +0.02(+0.71%)
Jan 30, 2013 3.005 3.013 2.989 2.995 10,880,971 -0.00(-0.13%)
Jan 29, 2013 3.008 3.021 2.992 2.999 14,797,799 +0.00(+0.05%)
Jan 28, 2013 3.024 3.024 2.983 2.997 15,676,814 -0.01(-0.35%)
Jan 25, 2013 3.019 3.024 3.005 3.008 12,427,484 -0.01(-0.18%)
Jan 24, 2013 3.034 3.037 3.005 3.013 13,183,031 -0.01(-0.44%)
Jan 23, 2013 3.019 3.040 3.000 3.026 15,717,066 +0.02(+0.62%)
Jan 22, 2013 2.995 3.011 2.987 3.008 15,198,461 +0.02(+0.80%)
Jan 18, 2013 2.987 2.992 2.971 2.984 10,481,918 +0.01(+0.40%)
Jan 17, 2013 2.976 2.981 2.968 2.972 8,625,242 +0.01(+0.40%)
Jan 16, 2013 2.960 2.981 2.952 2.960 11,056,167 +0.00(+0.09%)
Jan 15, 2013 2.952 2.966 2.934 2.958 11,380,682 -0.00(-0.09%)
Jan 14, 2013 2.979 2.987 2.952 2.960 9,964,540 -0.02(-0.53%)
Jan 11, 2013 2.981 2.987 2.963 2.976 7,888,011 -0.00(-0.09%)
Jan 10, 2013 2.979 2.995 2.968 2.979 8,765,268 +0.01(+0.27%)
Jan 09, 2013 2.955 2.974 2.952 2.971 10,325,746 +0.02(+0.54%)
Jan 08, 2013 2.976 2.979 2.942 2.955 9,446,302 -0.02(-0.53%)
Jan 07, 2013 2.971 2.979 2.955 2.971 8,621,798 +0.00(+0.00%)
Jan 04, 2013 2.958 2.979 2.929 2.971 14,487,694 +0.05(+1.63%)
Jan 03, 2013 2.915 2.938 2.899 2.923 9,491,932 +0.01(+0.27%)
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.