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 (%)
Sep 28, 2012 2.962 2.980 2.937 2.965 8,319,615 -0.01(-0.26%)
Sep 27, 2012 2.962 2.985 2.960 2.973 7,844,570 +0.02(+0.52%)
Sep 26, 2012 2.993 3.003 2.949 2.957 9,534,901 -0.03(-1.15%)
Sep 25, 2012 3.026 3.036 2.970 2.991 15,458,670 -0.03(-0.93%)
Sep 24, 2012 3.011 3.031 3.000 3.019 10,416,320 +0.01(+0.47%)
Sep 21, 2012 3.031 3.036 3.000 3.005 12,288,848 -0.00(-0.08%)
Sep 20, 2012 2.982 3.023 2.972 3.008 9,936,044 +0.03(+0.86%)
Sep 19, 2012 2.947 3.009 2.944 2.982 13,400,137 +0.04(+1.34%)
Sep 18, 2012 3.069 3.087 2.916 2.943 34,718,816 -0.17(-5.53%)
Sep 17, 2012 3.100 3.125 3.079 3.115 12,611,543 +0.04(+1.16%)
Sep 14, 2012 3.074 3.096 3.074 3.079 10,138,288 +0.01(+0.25%)
Sep 13, 2012 3.062 3.087 3.039 3.072 11,297,901 +0.01(+0.42%)
Sep 12, 2012 3.036 3.062 3.034 3.059 9,448,596 +0.03(+0.93%)
Sep 11, 2012 3.011 3.048 2.998 3.031 15,530,076 +0.06(+1.89%)
Sep 10, 2012 2.975 3.000 2.970 2.975 7,323,462 -0.00(-0.09%)
Sep 07, 2012 2.982 2.995 2.975 2.977 5,388,562 -0.00(-0.04%)
Sep 06, 2012 2.960 2.985 2.960 2.979 8,002,117 +0.02(+0.82%)
Sep 05, 2012 2.954 2.957 2.934 2.954 10,020,099 +0.02(+0.52%)
Sep 04, 2012 2.916 2.957 2.916 2.939 7,576,271 +0.02(+0.79%)
Aug 31, 2012 2.931 2.947 2.903 2.916 8,770,941 -0.02(-0.52%)
Aug 30, 2012 2.967 2.970 2.926 2.931 5,214,304 -0.03(-1.03%)
Aug 29, 2012 2.942 2.970 2.939 2.962 6,210,903 +0.03(+0.88%)
Aug 27, 2012 2.941 2.954 2.929 2.936 9,383,122 +0.01(+0.26%)
Aug 24, 2012 2.903 2.934 2.898 2.929 9,342,660 +0.03(+1.00%)
Aug 23, 2012 2.908 2.959 2.865 2.900 14,628,243 -0.04(-1.33%)
Aug 22, 2012 2.870 2.959 2.870 2.939 16,953,416 +0.06(+2.24%)
Aug 21, 2012 2.911 2.924 2.870 2.874 8,668,349 -0.02(-0.83%)
Aug 20, 2012 2.893 2.908 2.860 2.898 8,042,651 +0.01(+0.35%)
Aug 17, 2012 2.855 2.891 2.848 2.888 6,743,630 +0.03(+1.15%)
Aug 16, 2012 2.840 2.858 2.830 2.855 6,186,058 +0.02(+0.53%)
Aug 15, 2012 2.820 2.843 2.817 2.840 4,795,246 +0.02(+0.63%)
Aug 14, 2012 2.815 2.832 2.805 2.822 8,874,601 +0.02(+0.63%)
Aug 13, 2012 2.772 2.820 2.769 2.805 7,438,186 +0.04(+1.37%)
Aug 10, 2012 2.769 2.782 2.757 2.767 7,000,400 +0.00(+0.00%)
Aug 09, 2012 2.792 2.792 2.767 2.767 6,895,153 -0.03(-0.91%)
Aug 08, 2012 2.744 2.796 2.744 2.792 5,448,533 +0.05(+1.75%)
Aug 07, 2012 2.777 2.782 2.741 2.744 12,001,317 -0.03(-1.09%)
Aug 06, 2012 2.782 2.801 2.772 2.774 6,620,941 +0.00(+0.00%)
Aug 03, 2012 2.782 2.782 2.757 2.774 7,177,249 +0.04(+1.29%)
Aug 02, 2012 2.772 2.787 2.731 2.739 10,459,715 -0.04(-1.28%)
Aug 01, 2012 2.812 2.812 2.774 2.774 7,421,250 -0.03(-0.99%)
Jul 31, 2012 2.792 2.810 2.789 2.802 16,676,172 +0.01(+0.45%)
Jul 30, 2012 2.810 2.820 2.782 2.789 7,832,152 -0.01(-0.45%)
Jul 27, 2012 2.795 2.812 2.787 2.802 10,382,075 +0.01(+0.51%)
Jul 26, 2012 2.804 2.807 2.779 2.788 8,788,967 +0.01(+0.23%)
Jul 25, 2012 2.792 2.807 2.782 2.782 6,286,025 +0.01(+0.32%)
Jul 24, 2012 2.797 2.799 2.769 2.773 9,849,824 -0.01(-0.40%)
Jul 23, 2012 2.782 2.797 2.762 2.784 7,711,936 -0.01(-0.18%)
Jul 20, 2012 2.789 2.807 2.787 2.789 6,127,480 -0.00(-0.09%)
Jul 19, 2012 2.819 2.819 2.789 2.792 6,576,072 -0.01(-0.36%)
Jul 18, 2012 2.807 2.812 2.794 2.802 6,943,368 +0.01(+0.36%)
Jul 17, 2012 2.819 2.829 2.792 2.792 9,165,549 -0.02(-0.62%)
Jul 16, 2012 2.799 2.817 2.794 2.809 11,693,954 +0.02(+0.54%)
Jul 13, 2012 2.787 2.799 2.784 2.794 10,592,106 +0.02(+0.81%)
Jul 12, 2012 2.756 2.789 2.741 2.772 18,311,332 +0.03(+1.10%)
Jul 11, 2012 2.784 2.789 2.726 2.741 84,434,128 -0.24(-8.07%)
Jul 10, 2012 2.987 3.007 2.967 2.982 6,973,413 +0.02(+0.68%)
Jul 09, 2012 2.944 2.980 2.942 2.962 8,225,598 +0.02(+0.68%)
Jul 06, 2012 2.917 2.959 2.907 2.942 5,563,585 +0.00(+0.09%)
Jul 05, 2012 2.934 2.959 2.922 2.939 8,008,579 +0.01(+0.26%)
Jul 03, 2012 2.912 2.975 2.908 2.932 5,058,718 +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.