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

Prospect Capital Cp (NQ: PSEC )

5.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 30, 2014 3.146 3.158 3.118 3.121 18,426,134 -0.02(-0.60%)
May 29, 2014 3.124 3.162 3.124 3.140 11,879,169 +0.01(+0.30%)
May 28, 2014 3.171 3.174 3.115 3.130 23,444,670 -0.03(-0.99%)
May 27, 2014 3.193 3.193 3.143 3.161 22,193,696 +0.02(+0.79%)
May 23, 2014 3.106 3.137 3.137 3.137 12,570,598 +0.02(+0.55%)
May 22, 2014 3.099 3.140 3.081 3.120 9,667,849 +0.04(+1.26%)
May 21, 2014 3.084 3.087 3.075 3.081 14,858,589 +0.01(+0.20%)
May 20, 2014 3.084 3.090 3.059 3.075 12,728,262 -0.01(-0.20%)
May 19, 2014 3.078 3.084 3.053 3.081 12,276,060 +0.02(+0.51%)
May 16, 2014 3.093 3.093 3.050 3.065 17,366,368 -0.03(-0.90%)
May 15, 2014 3.090 3.096 3.071 3.093 16,332,320 +0.02(+0.61%)
May 14, 2014 3.047 3.093 3.022 3.075 25,284,160 +0.03(+0.92%)
May 13, 2014 3.109 3.118 2.848 3.047 78,941,176 -0.07(-2.39%)
May 12, 2014 3.155 3.161 3.109 3.121 34,806,384 -0.03(-0.89%)
May 09, 2014 3.161 3.174 3.134 3.149 22,378,172 +0.00(+0.00%)
May 08, 2014 3.199 3.199 3.127 3.149 44,563,304 -0.02(-0.59%)
May 07, 2014 3.329 3.338 3.158 3.168 70,016,832 -0.17(-5.03%)
May 06, 2014 3.357 3.363 3.332 3.335 16,924,258 -0.02(-0.65%)
May 05, 2014 3.348 3.363 3.342 3.357 7,760,595 +0.01(+0.19%)
May 02, 2014 3.370 3.370 3.348 3.351 8,241,616 -0.00(-0.09%)
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.