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 (%)
Mar 30, 2012 2.631 2.653 2.610 2.648 7,293,563 +0.02(+0.83%)
Mar 29, 2012 2.614 2.629 2.600 2.627 4,537,108 +0.00(+0.18%)
Mar 28, 2012 2.660 2.660 2.598 2.622 5,116,041 -0.03(-0.99%)
Mar 27, 2012 2.619 2.655 2.614 2.648 9,067,198 +0.04(+1.56%)
Mar 26, 2012 2.579 2.619 2.577 2.607 7,488,137 +0.04(+1.72%)
Mar 23, 2012 2.571 2.576 2.552 2.563 3,079,054 +0.00(+0.14%)
Mar 22, 2012 2.552 2.578 2.550 2.559 4,105,956 +0.00(+0.09%)
Mar 21, 2012 2.579 2.586 2.557 2.557 4,307,034 -0.01(-0.46%)
Mar 20, 2012 2.564 2.571 2.552 2.569 4,568,981 -0.00(-0.09%)
Mar 19, 2012 2.574 2.579 2.552 2.571 4,933,733 -0.00(-0.09%)
Mar 16, 2012 2.595 2.595 2.574 2.574 5,666,651 -0.02(-0.65%)
Mar 15, 2012 2.591 2.595 2.562 2.591 4,947,864 +0.01(+0.37%)
Mar 14, 2012 2.576 2.593 2.567 2.581 4,285,237 +0.00(+0.00%)
Mar 13, 2012 2.571 2.591 2.557 2.581 7,343,064 +0.03(+1.03%)
Mar 12, 2012 2.552 2.579 2.545 2.555 3,000,277 +0.00(+0.09%)
Mar 09, 2012 2.576 2.583 2.543 2.552 6,428,086 -0.02(-0.84%)
Mar 08, 2012 2.591 2.593 2.564 2.574 6,243,047 +0.02(+0.65%)
Mar 07, 2012 2.500 2.562 2.495 2.557 6,226,409 +0.07(+2.79%)
Mar 06, 2012 2.533 2.536 2.457 2.488 10,547,567 -0.07(-2.71%)
Mar 05, 2012 2.571 2.571 2.540 2.557 6,090,484 -0.01(-0.28%)
Mar 02, 2012 2.593 2.597 2.564 2.564 6,597,053 -0.03(-1.11%)
Mar 01, 2012 2.593 2.605 2.588 2.593 5,160,868 +0.01(+0.23%)
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%)
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.