Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.468 2.480 2.453 2.470 5,568,553 +0.02(+0.98%)
Jan 30, 2012 2.465 2.477 2.441 2.446 4,947,631 -0.03(-1.26%)
Jan 27, 2012 2.532 2.532 2.456 2.477 7,220,063 -0.05(-2.16%)
Jan 26, 2012 2.537 2.560 2.522 2.532 7,391,933 +0.01(+0.38%)
Jan 25, 2012 2.511 2.530 2.489 2.522 6,103,254 +0.03(+1.24%)
Jan 24, 2012 2.470 2.508 2.465 2.492 7,098,099 +0.02(+0.96%)
Jan 23, 2012 2.489 2.496 2.456 2.468 5,331,651 -0.01(-0.38%)
Jan 20, 2012 2.451 2.480 2.447 2.477 4,561,474 +0.03(+1.26%)
Jan 19, 2012 2.444 2.465 2.423 2.447 5,316,550 +0.02(+0.68%)
Jan 18, 2012 2.399 2.430 2.387 2.430 4,730,093 +0.04(+1.79%)
Jan 17, 2012 2.378 2.406 2.371 2.387 5,764,826 +0.03(+1.10%)
Jan 13, 2012 2.349 2.366 2.347 2.361 3,152,719 -0.01(-0.30%)
Jan 12, 2012 2.364 2.387 2.356 2.368 4,696,090 +0.02(+0.81%)
Jan 11, 2012 2.330 2.368 2.316 2.349 4,337,241 +0.01(+0.51%)
Jan 10, 2012 2.333 2.368 2.323 2.337 5,579,730 +0.02(+1.02%)
Jan 09, 2012 2.316 2.323 2.295 2.314 4,955,613 +0.03(+1.24%)
Jan 06, 2012 2.285 2.304 2.252 2.285 3,966,201 +0.01(+0.42%)
Jan 05, 2012 2.228 2.283 2.217 2.276 3,960,620 +0.04(+1.70%)
Jan 04, 2012 2.226 2.252 2.219 2.238 3,214,668 +0.04(+1.61%)
Dec 30, 2011 2.207 2.221 2.191 2.202 4,203,687 -0.01(-0.43%)
Dec 29, 2011 2.231 2.252 2.205 2.212 4,832,938 -0.02(-0.85%)
Dec 28, 2011 2.288 2.295 2.221 2.231 3,923,719 -0.05(-2.37%)
Dec 27, 2011 2.297 2.299 2.271 2.285 5,049,511 -0.01(-0.31%)
Dec 23, 2011 2.264 2.297 2.231 2.292 5,831,726 +0.08(+3.72%)
Dec 21, 2011 2.208 2.217 2.189 2.210 3,924,268 +0.01(+0.32%)
Dec 20, 2011 2.170 2.210 2.156 2.203 6,140,002 +0.07(+3.41%)
Dec 19, 2011 2.165 2.170 2.130 2.130 3,795,017 -0.02(-0.87%)
Dec 16, 2011 2.165 2.170 2.135 2.149 6,446,266 +0.00(+0.22%)
Dec 15, 2011 2.158 2.168 2.131 2.144 3,309,485 +0.02(+0.88%)
Dec 14, 2011 2.147 2.165 2.111 2.125 6,059,170 -0.03(-1.20%)
Dec 13, 2011 2.172 2.193 2.142 2.151 4,712,603 +0.00(+0.00%)
Dec 12, 2011 2.177 2.191 2.137 2.151 4,695,651 -0.05(-2.34%)
Dec 09, 2011 2.156 2.205 2.154 2.203 3,973,834 +0.06(+2.74%)
Dec 08, 2011 2.205 2.215 2.144 2.144 4,622,245 -0.08(-3.69%)
Dec 07, 2011 2.198 2.231 2.158 2.226 4,398,880 +0.03(+1.17%)
Dec 06, 2011 2.198 2.217 2.184 2.201 3,378,671 +0.00(+0.00%)
Dec 05, 2011 2.193 2.217 2.175 2.201 4,698,413 +0.04(+1.63%)
Dec 02, 2011 2.179 2.212 2.159 2.165 4,941,429 +0.01(+0.33%)
Dec 01, 2011 2.165 2.192 2.153 2.158 4,421,697 -0.02(-0.86%)
Nov 30, 2011 2.135 2.186 2.123 2.177 8,341,690 +0.07(+3.11%)
Nov 29, 2011 2.097 2.130 2.079 2.111 4,295,895 -0.01(-0.44%)
Nov 28, 2011 2.140 2.142 2.095 2.121 5,706,085 +0.04(+2.16%)
Nov 25, 2011 2.097 2.122 2.074 2.076 2,786,011 -0.03(-1.32%)
Nov 23, 2011 2.125 2.127 2.087 2.104 6,263,924 -0.03(-1.52%)
Nov 22, 2011 2.157 2.171 2.129 2.136 3,452,065 -0.01(-0.43%)
Nov 21, 2011 2.141 2.157 2.101 2.145 4,711,343 -0.03(-1.18%)
Nov 18, 2011 2.148 2.183 2.138 2.171 3,126,404 +0.03(+1.19%)
Nov 17, 2011 2.187 2.196 2.136 2.145 5,778,257 -0.04(-1.70%)
Nov 16, 2011 2.183 2.208 2.183 2.183 4,152,088 -0.01(-0.63%)
Nov 15, 2011 2.187 2.206 2.173 2.196 3,988,818 +0.01(+0.53%)
Nov 14, 2011 2.183 2.215 2.176 2.185 4,536,846 -0.01(-0.32%)
Nov 11, 2011 2.180 2.203 2.171 2.192 3,921,245 +0.04(+1.94%)
Nov 10, 2011 2.213 2.215 2.145 2.150 5,518,613 +0.00(+0.11%)
Nov 09, 2011 2.192 2.215 2.145 2.148 6,003,120 -0.08(-3.44%)
Nov 08, 2011 2.227 2.238 2.192 2.224 4,024,844 +0.01(+0.52%)
Nov 07, 2011 2.190 2.224 2.171 2.213 3,538,677 +0.01(+0.63%)
Nov 04, 2011 2.201 2.210 2.157 2.199 2,857,090 -0.02(-0.84%)
Nov 03, 2011 2.190 2.224 2.143 2.217 4,466,781 +0.04(+2.03%)
Nov 02, 2011 2.143 2.176 2.122 2.173 4,354,209 +0.07(+3.42%)
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.