Indicators

Prospect Capital Cp (NQ: PSEC )

5.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.845	2.845	2.827	2.827	3,855,282	-0.02(-0.63%)
May 28, 2015	2.827	2.848	2.823	2.845	5,085,217	+0.00(+0.13%)
May 27, 2015	2.856	2.859	2.823	2.841	6,633,480	-0.00(-0.08%)
May 26, 2015	2.854	2.861	2.833	2.844	6,563,191	-0.02(-0.68%)
May 22, 2015	2.868	2.863	2.863	2.863	4,600,934	-0.02(-0.55%)
May 21, 2015	2.861	2.886	2.861	2.879	6,727,577	+0.00(+0.00%)
May 20, 2015	2.897	2.897	2.879	2.879	3,887,344	-0.02(-0.73%)
May 19, 2015	2.911	2.914	2.879	2.900	4,648,126	-0.01(-0.24%)
May 18, 2015	2.914	2.927	2.904	2.907	4,272,391	-0.00(-0.12%)
May 15, 2015	2.904	2.918	2.890	2.911	3,696,001	+0.01(+0.37%)
May 14, 2015	2.890	2.918	2.883	2.900	5,227,455	+0.01(+0.37%)
May 13, 2015	2.851	2.893	2.851	2.890	6,360,675	+0.04(+1.37%)
May 12, 2015	2.829	2.858	2.819	2.851	5,802,709	+0.02(+0.75%)
May 11, 2015	2.815	2.847	2.815	2.829	6,706,797	+0.00(+0.13%)
May 08, 2015	2.854	2.868	2.798	2.826	10,676,635	-0.02(-0.75%)
May 07, 2015	2.833	2.878	2.805	2.847	14,073,016	+0.09(+3.34%)
May 06, 2015	2.801	2.833	2.628	2.755	32,397,432	-0.03(-1.21%)
May 05, 2015	2.844	2.851	2.773	2.789	19,953,534	-0.07(-2.42%)
May 04, 2015	2.939	2.950	2.815	2.858	19,789,346	-0.08(-2.89%)

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.