Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.709 2.705 2.705 2.705 8,992,718 -0.01(-0.43%)
Dec 30, 2015 2.698 2.767 2.682 2.717 10,304,330 +0.02(+0.72%)
Dec 29, 2015 2.717 2.756 2.698 2.698 10,223,828 -0.01(-0.38%)
Dec 28, 2015 2.796 2.800 2.704 2.708 15,686,328 -0.08(-3.02%)
Dec 24, 2015 2.796 2.792 2.792 2.792 12,247,401 +0.03(+0.97%)
Dec 23, 2015 2.666 2.788 2.666 2.765 16,596,329 +0.13(+4.94%)
Dec 22, 2015 2.597 2.658 2.582 2.635 13,519,954 +0.05(+2.08%)
Dec 21, 2015 2.570 2.616 2.559 2.582 14,004,148 +0.04(+1.51%)
Dec 18, 2015 2.570 2.585 2.539 2.543 10,592,677 -0.04(-1.48%)
Dec 17, 2015 2.547 2.620 2.547 2.582 10,190,065 +0.04(+1.51%)
Dec 16, 2015 2.497 2.564 2.490 2.543 14,604,779 +0.08(+3.27%)
Dec 15, 2015 2.401 2.505 2.378 2.463 15,703,980 +0.09(+3.71%)
Dec 14, 2015 2.559 2.620 2.356 2.375 30,519,446 -0.17(-6.63%)
Dec 11, 2015 2.601 2.643 2.528 2.543 18,424,512 -0.15(-5.41%)
Dec 10, 2015 2.536 2.712 2.536 2.689 12,851,210 +0.14(+5.56%)
Dec 09, 2015 2.693 2.700 2.547 2.547 19,206,238 -0.16(-5.81%)
Dec 08, 2015 2.727 2.733 2.670 2.704 15,810,011 -0.03(-1.26%)
Dec 07, 2015 2.815 2.823 2.739 2.739 10,276,916 -0.08(-2.92%)
Dec 04, 2015 2.827 2.842 2.819 2.821 4,375,749 -0.01(-0.20%)
Dec 03, 2015 2.838 2.857 2.827 2.827 4,942,632 -0.01(-0.27%)
Dec 02, 2015 2.865 2.869 2.834 2.834 5,078,041 -0.03(-0.94%)
Dec 01, 2015 2.873 2.876 2.835 2.861 6,370,967 -0.01(-0.40%)
Nov 30, 2015 2.884 2.899 2.861 2.873 6,757,151 -0.01(-0.40%)
Nov 27, 2015 2.869 2.896 2.861 2.884 2,862,107 +0.01(+0.40%)
Nov 25, 2015 2.842 2.873 2.873 2.873 4,440,332 +0.04(+1.53%)
Nov 24, 2015 2.803 2.841 2.803 2.829 4,502,709 +0.00(+0.13%)
Nov 23, 2015 2.803 2.825 2.776 2.825 7,578,910 +0.03(+1.08%)
Nov 20, 2015 2.829 2.841 2.788 2.795 6,898,439 -0.03(-1.07%)
Nov 19, 2015 2.822 2.833 2.803 2.825 4,370,410 +0.02(+0.81%)
Nov 18, 2015 2.818 2.829 2.795 2.803 4,140,940 -0.01(-0.27%)
Nov 17, 2015 2.829 2.841 2.810 2.810 4,077,047 -0.02(-0.67%)
Nov 16, 2015 2.772 2.839 2.765 2.829 5,227,833 +0.05(+1.91%)
Nov 13, 2015 2.738 2.780 2.727 2.776 3,876,112 +0.04(+1.38%)
Nov 12, 2015 2.746 2.769 2.735 2.738 5,099,019 -0.02(-0.55%)
Nov 11, 2015 2.829 2.829 2.753 2.753 4,154,929 -0.06(-2.29%)
Nov 10, 2015 2.825 2.829 2.803 2.818 3,246,391 +0.00(+0.13%)
Nov 09, 2015 2.829 2.833 2.795 2.814 3,607,172 -0.02(-0.54%)
Nov 06, 2015 2.757 2.829 2.750 2.829 5,693,420 +0.08(+2.89%)
Nov 05, 2015 2.818 2.818 2.727 2.750 7,461,903 -0.04(-1.36%)
Nov 04, 2015 2.818 2.829 2.765 2.788 6,143,054 -0.02(-0.54%)
Nov 03, 2015 2.757 2.818 2.750 2.803 4,793,656 +0.04(+1.37%)
Nov 02, 2015 2.769 2.769 2.750 2.765 5,794,059 -0.01(-0.41%)
Oct 30, 2015 2.757 2.780 2.735 2.776 5,235,509 +0.04(+1.38%)
Oct 29, 2015 2.784 2.784 2.738 2.738 5,560,825 -0.03(-1.23%)
Oct 28, 2015 2.753 2.774 2.712 2.772 4,920,535 +0.04(+1.43%)
Oct 27, 2015 2.767 2.778 2.726 2.733 7,569,818 -0.04(-1.35%)
Oct 26, 2015 2.786 2.789 2.763 2.771 4,156,958 -0.01(-0.27%)
Oct 23, 2015 2.778 2.786 2.756 2.778 6,143,112 +0.02(+0.68%)
Oct 22, 2015 2.808 2.808 2.752 2.759 5,760,719 -0.01(-0.54%)
Oct 21, 2015 2.793 2.801 2.771 2.774 4,165,075 -0.01(-0.27%)
Oct 20, 2015 2.789 2.804 2.771 2.782 3,459,136 -0.00(-0.07%)
Oct 19, 2015 2.789 2.804 2.773 2.784 4,181,877 -0.01(-0.20%)
Oct 16, 2015 2.782 2.808 2.774 2.789 4,327,883 +0.01(+0.27%)
Oct 15, 2015 2.804 2.814 2.759 2.782 6,413,306 -0.01(-0.54%)
Oct 14, 2015 2.801 2.821 2.771 2.797 3,079,596 -0.00(-0.13%)
Oct 13, 2015 2.831 2.861 2.797 2.801 4,659,012 -0.04(-1.58%)
Oct 12, 2015 2.864 2.864 2.827 2.846 4,009,187 -0.01(-0.33%)
Oct 09, 2015 2.834 2.864 2.834 2.855 4,148,329 +0.02(+0.73%)
Oct 08, 2015 2.838 2.842 2.808 2.834 5,391,013 -0.01(-0.26%)
Oct 07, 2015 2.801 2.842 2.789 2.842 5,781,776 +0.05(+1.74%)
Oct 06, 2015 2.782 2.797 2.763 2.793 4,903,240 +0.02(+0.68%)
Oct 05, 2015 2.756 2.789 2.752 2.774 5,293,146 +0.03(+0.95%)
Oct 02, 2015 2.756 2.771 2.715 2.748 7,724,875 -0.02(-0.81%)
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.