Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.530 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.595 2.614 2.583 2.587 6,338,420 -0.01(-0.23%)
Feb 28, 2012 2.605 2.612 2.583 2.593 7,139,768 -0.01(-0.28%)
Feb 27, 2012 2.605 2.616 2.593 2.600 10,983,497 -0.00(-0.08%)
Feb 24, 2012 2.616 2.619 2.600 2.602 12,053,081 +0.00(+0.18%)
Feb 23, 2012 2.619 2.633 2.595 2.597 52,885,308 -0.10(-3.69%)
Feb 22, 2012 2.666 2.711 2.654 2.697 7,861,519 +0.03(+1.15%)
Feb 21, 2012 2.661 2.704 2.626 2.666 10,011,181 +0.03(+1.03%)
Feb 17, 2012 2.642 2.649 2.619 2.639 4,763,085 +0.02(+0.95%)
Feb 16, 2012 2.586 2.619 2.578 2.614 4,834,201 +0.03(+1.19%)
Feb 15, 2012 2.604 2.610 2.574 2.583 5,081,347 -0.01(-0.37%)
Feb 14, 2012 2.600 2.602 2.576 2.593 5,334,192 -0.00(-0.18%)
Feb 13, 2012 2.581 2.597 2.573 2.597 6,817,934 +0.04(+1.39%)
Feb 10, 2012 2.562 2.571 2.536 2.562 7,346,983 +0.03(+1.31%)
Feb 09, 2012 2.519 2.545 2.514 2.529 4,143,654 +0.02(+0.76%)
Feb 08, 2012 2.545 2.548 2.491 2.510 6,342,093 -0.02(-0.93%)
Feb 07, 2012 2.512 2.548 2.510 2.533 4,692,236 +0.01(+0.56%)
Feb 06, 2012 2.519 2.531 2.510 2.519 3,001,884 -0.00(-0.09%)
Feb 03, 2012 2.510 2.529 2.500 2.522 5,256,162 +0.02(+0.95%)
Feb 02, 2012 2.488 2.500 2.477 2.498 4,155,897 +0.01(+0.57%)
Feb 01, 2012 2.460 2.486 2.455 2.484 5,440,523 +0.04(+1.65%)
Jan 31, 2012 2.441 2.453 2.427 2.443 5,628,971 +0.02(+0.98%)
Jan 30, 2012 2.439 2.451 2.415 2.420 5,001,312 -0.03(-1.26%)
Jan 27, 2012 2.505 2.505 2.429 2.451 7,298,400 -0.05(-2.16%)
Jan 26, 2012 2.509 2.533 2.495 2.505 7,472,135 +0.01(+0.38%)
Jan 25, 2012 2.484 2.502 2.462 2.495 6,169,474 +0.03(+1.24%)
Jan 24, 2012 2.444 2.481 2.439 2.465 7,175,113 +0.02(+0.96%)
Jan 23, 2012 2.462 2.470 2.430 2.441 5,389,499 -0.01(-0.38%)
Jan 20, 2012 2.425 2.453 2.420 2.451 4,610,965 +0.03(+1.26%)
Jan 19, 2012 2.418 2.439 2.397 2.420 5,374,234 +0.02(+0.68%)
Jan 18, 2012 2.373 2.404 2.362 2.404 4,781,414 +0.04(+1.79%)
Jan 17, 2012 2.352 2.380 2.345 2.362 5,827,373 +0.03(+1.10%)
Jan 13, 2012 2.324 2.341 2.322 2.336 3,186,926 -0.01(-0.30%)
Jan 12, 2012 2.338 2.362 2.331 2.343 4,747,042 +0.02(+0.81%)
Jan 11, 2012 2.305 2.343 2.291 2.324 4,384,300 +0.01(+0.51%)
Jan 10, 2012 2.308 2.343 2.298 2.312 5,640,269 +0.02(+1.02%)
Jan 09, 2012 2.291 2.298 2.270 2.289 5,009,381 +0.03(+1.24%)
Jan 06, 2012 2.261 2.280 2.228 2.261 4,009,234 +0.01(+0.42%)
Jan 05, 2012 2.204 2.258 2.193 2.251 4,003,593 +0.04(+1.70%)
Jan 04, 2012 2.202 2.228 2.195 2.214 3,249,547 +0.04(+1.61%)
Dec 30, 2011 2.183 2.197 2.167 2.179 4,249,297 -0.01(-0.43%)
Dec 29, 2011 2.207 2.228 2.181 2.188 4,885,375 -0.02(-0.85%)
Dec 28, 2011 2.263 2.270 2.197 2.207 3,966,291 -0.05(-2.37%)
Dec 27, 2011 2.272 2.274 2.247 2.260 5,104,298 -0.01(-0.31%)
Dec 23, 2011 2.240 2.272 2.207 2.267 5,894,999 +0.08(+3.72%)
Dec 21, 2011 2.184 2.193 2.165 2.186 3,966,846 +0.01(+0.32%)
Dec 20, 2011 2.147 2.186 2.133 2.179 6,206,620 +0.07(+3.41%)
Dec 19, 2011 2.142 2.147 2.107 2.107 3,836,193 -0.02(-0.87%)
Dec 16, 2011 2.142 2.147 2.112 2.126 6,516,207 +0.00(+0.22%)
Dec 15, 2011 2.135 2.144 2.108 2.121 3,345,392 +0.02(+0.88%)
Dec 14, 2011 2.124 2.142 2.089 2.103 6,124,911 -0.03(-1.20%)
Dec 13, 2011 2.149 2.170 2.119 2.128 4,763,735 +0.00(+0.00%)
Dec 12, 2011 2.154 2.168 2.114 2.128 4,746,598 -0.05(-2.34%)
Dec 09, 2011 2.133 2.182 2.131 2.179 4,016,949 +0.06(+2.74%)
Dec 08, 2011 2.182 2.191 2.121 2.121 4,672,395 -0.08(-3.69%)
Dec 07, 2011 2.175 2.207 2.135 2.202 4,446,607 +0.03(+1.17%)
Dec 06, 2011 2.175 2.193 2.161 2.177 3,415,329 +0.00(+0.00%)
Dec 05, 2011 2.170 2.193 2.151 2.177 4,749,390 +0.03(+1.63%)
Dec 02, 2011 2.156 2.189 2.136 2.142 4,995,043 +0.01(+0.33%)
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.