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

Prospect Capital Corp (NQ: PSEC )

5.310 +0.030 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Nov 29, 2013 3.239 3.245 3.225 3.239 0 +0.01(+0.26%)
Nov 27, 2013 3.236 3.242 3.210 3.230 0 +0.00(+0.09%)
Nov 26, 2013 3.236 3.236 3.213 3.228 0 +0.01(+0.26%)
Nov 25, 2013 3.230 3.233 3.208 3.219 10,589,188 -0.01(-0.26%)
Nov 22, 2013 3.230 3.230 3.208 3.227 0 +0.01(+0.35%)
Nov 21, 2013 3.205 3.222 3.194 3.216 9,745,078 +0.03(+0.88%)
Nov 20, 2013 3.222 3.227 3.177 3.188 0 -0.02(-0.70%)
Nov 19, 2013 3.216 3.233 3.205 3.211 8,268,433 -0.01(-0.26%)
Nov 18, 2013 3.222 3.236 3.219 3.219 0 -0.00(-0.09%)
Nov 15, 2013 3.230 3.233 3.208 3.222 0 +0.00(+0.00%)
Nov 14, 2013 3.211 3.230 3.199 3.222 8,351,841 +0.03(+0.88%)
Nov 12, 2013 3.182 3.199 3.177 3.194 0 +0.01(+0.44%)
Nov 11, 2013 3.177 3.202 3.163 3.180 0 +0.00(+0.09%)
Nov 08, 2013 3.135 3.180 3.129 3.177 0 +0.05(+1.53%)
Nov 07, 2013 3.177 3.191 3.115 3.129 18,441,422 -0.05(-1.50%)
Nov 06, 2013 3.177 3.194 3.171 3.177 10,926,611 +0.01(+0.18%)
Nov 05, 2013 3.199 3.216 3.163 3.171 12,362,987 -0.04(-1.31%)
Nov 04, 2013 3.202 3.219 3.182 3.213 11,281,691 +0.03(+0.79%)
Nov 01, 2013 3.194 3.194 3.160 3.188 0 +0.00(+0.09%)
Oct 31, 2013 3.188 3.196 3.168 3.185 0 +0.01(+0.27%)
Oct 30, 2013 3.205 3.211 3.177 3.177 8,458,375 -0.02(-0.70%)
Oct 29, 2013 3.205 3.213 3.177 3.199 0 +0.01(+0.27%)
Oct 28, 2013 3.196 3.205 3.188 3.191 0 -0.00(-0.10%)
Oct 25, 2013 3.188 3.209 3.178 3.194 0 +0.01(+0.44%)
Oct 24, 2013 3.199 3.199 3.160 3.180 11,411,434 -0.01(-0.26%)
Oct 23, 2013 3.174 3.194 3.163 3.188 10,382,857 +0.01(+0.39%)
Oct 22, 2013 3.160 3.188 3.152 3.176 13,773,047 +0.03(+0.93%)
Oct 21, 2013 3.157 3.160 3.144 3.146 8,538,973 -0.00(-0.09%)
Oct 18, 2013 3.144 3.149 3.121 3.149 11,595,901 +0.02(+0.53%)
Oct 17, 2013 3.093 3.132 3.092 3.132 9,371,340 +0.04(+1.26%)
Oct 16, 2013 3.066 3.099 3.066 3.093 7,757,696 +0.03(+0.91%)
Oct 15, 2013 3.085 3.088 3.063 3.066 7,691,013 -0.02(-0.63%)
Oct 14, 2013 3.088 3.091 3.054 3.085 11,538,692 -0.03(-0.81%)
Oct 11, 2013 3.074 3.113 3.074 3.110 0 +0.03(+0.90%)
Oct 10, 2013 3.049 3.088 3.038 3.082 10,728,816 +0.06(+1.93%)
Oct 09, 2013 3.013 3.032 3.013 3.024 9,028,965 +0.02(+0.56%)
Oct 08, 2013 3.046 3.049 3.007 3.007 11,817,418 -0.04(-1.37%)
Oct 07, 2013 3.060 3.060 3.035 3.049 10,723,425 -0.02(-0.64%)
Oct 04, 2013 3.054 3.068 3.054 3.068 9,768,671 +0.01(+0.27%)
Oct 03, 2013 3.096 3.099 3.057 3.060 0 -0.04(-1.15%)
Oct 02, 2013 3.107 3.118 3.093 3.096 8,970,657 -0.03(-0.82%)
Oct 01, 2013 3.102 3.127 3.099 3.121 11,370,308 -0.02(-0.53%)
Sep 27, 2013 3.141 3.146 3.124 3.138 0 -0.01(-0.18%)
Sep 26, 2013 3.155 3.157 3.118 3.144 14,692,034 -0.01(-0.35%)
Sep 25, 2013 3.152 3.160 3.130 3.155 12,977,651 +0.01(+0.35%)
Sep 24, 2013 3.144 3.152 3.119 3.144 9,997,991 +0.01(+0.35%)
Sep 23, 2013 3.133 3.159 3.116 3.133 11,415,549 -0.00(-0.09%)
Sep 20, 2013 3.179 3.185 3.111 3.135 0 -0.04(-1.26%)
Sep 19, 2013 3.199 3.204 3.155 3.175 14,399,622 -0.03(-0.82%)
Sep 18, 2013 3.188 3.204 3.160 3.202 0 +0.02(+0.78%)
Sep 17, 2013 3.177 3.185 3.157 3.177 0 -0.00(-0.09%)
Sep 16, 2013 3.182 3.185 3.163 3.179 0 +0.02(+0.52%)
Sep 13, 2013 3.157 3.171 3.155 3.163 0 +0.01(+0.17%)
Sep 12, 2013 3.157 3.171 3.155 3.157 0 -0.01(-0.17%)
Sep 11, 2013 3.160 3.168 3.146 3.163 0 +0.01(+0.31%)
Sep 10, 2013 3.157 3.163 3.146 3.153 10,712,396 +0.00(+0.04%)
Sep 09, 2013 3.127 3.157 3.119 3.152 0 +0.04(+1.24%)
Sep 06, 2013 3.111 3.119 3.088 3.113 0 +0.01(+0.27%)
Sep 05, 2013 3.097 3.111 3.094 3.105 0 +0.00(+0.09%)
Sep 04, 2013 3.086 3.111 3.075 3.102 0 +0.03(+1.12%)
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.