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

Prospect Capital Corp (NQ: PSEC )

5.480 +0.060 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2013 3.001 3.003 2.976 2.990 0 -0.01(-0.18%)
Jul 30, 2013 3.003 3.006 2.993 2.995 0 +0.00(+0.09%)
Jul 29, 2013 3.025 3.028 2.990 2.993 0 -0.01(-0.27%)
Jul 26, 2013 2.985 3.003 2.985 3.001 0 +0.02(+0.54%)
Jul 25, 2013 2.974 2.985 2.966 2.985 0 +0.02(+0.73%)
Jul 24, 2013 3.006 3.006 2.955 2.963 0 -0.04(-1.26%)
Jul 23, 2013 2.990 3.006 2.990 3.001 0 +0.01(+0.36%)
Jul 22, 2013 2.987 3.003 2.985 2.990 0 +0.01(+0.18%)
Jul 19, 2013 2.976 3.001 2.963 2.985 0 +0.00(+0.00%)
Jul 18, 2013 2.990 3.007 2.985 2.985 0 +0.00(+0.05%)
Jul 17, 2013 2.974 2.987 2.963 2.983 8,527,293 +0.01(+0.50%)
Jul 16, 2013 2.974 2.974 2.955 2.968 0 +0.00(+0.00%)
Jul 15, 2013 2.955 2.974 2.941 2.968 9,021,408 +0.02(+0.83%)
Jul 12, 2013 2.947 2.955 2.933 2.944 0 -0.00(-0.05%)
Jul 11, 2013 2.963 2.968 2.941 2.945 0 +0.00(+0.14%)
Jul 10, 2013 2.944 2.952 2.933 2.941 7,217,691 +0.00(+0.00%)
Jul 09, 2013 2.939 2.947 2.922 2.941 8,700,304 +0.01(+0.28%)
Jul 08, 2013 2.914 2.939 2.909 2.933 6,689,030 +0.02(+0.84%)
Jul 05, 2013 2.947 2.947 2.849 2.909 0 +0.00(+0.00%)
Jul 03, 2013 2.912 2.925 2.895 2.909 0 -0.01(-0.28%)
Jul 02, 2013 2.928 2.947 2.893 2.917 0 -0.01(-0.37%)
Jul 01, 2013 2.930 2.936 2.917 2.928 0 +0.01(+0.28%)
Jun 28, 2013 2.917 2.928 2.895 2.920 15,236,098 +0.01(+0.28%)
Jun 27, 2013 2.901 2.920 2.893 2.912 0 +0.03(+1.13%)
Jun 26, 2013 2.884 2.898 2.849 2.879 0 +0.02(+0.85%)
Jun 25, 2013 2.799 2.860 2.799 2.855 14,651,657 +0.07(+2.55%)
Jun 24, 2013 2.804 2.807 2.724 2.784 0 -0.03(-1.09%)
Jun 21, 2013 2.809 2.823 2.783 2.815 13,035,182 +0.02(+0.67%)
Jun 20, 2013 2.796 2.828 2.761 2.796 0 -0.01(-0.38%)
Jun 19, 2013 2.881 2.889 2.807 2.807 0 -0.07(-2.51%)
Jun 18, 2013 2.873 2.879 2.831 2.879 0 +0.03(+0.94%)
Jun 17, 2013 2.828 2.881 2.815 2.852 16,210,114 +0.07(+2.40%)
Jun 14, 2013 2.783 2.791 2.760 2.785 0 +0.03(+1.17%)
Jun 13, 2013 2.737 2.761 2.721 2.753 11,759,952 +0.02(+0.68%)
Jun 12, 2013 2.756 2.766 2.718 2.734 17,823,860 +0.02(+0.79%)
Jun 11, 2013 2.745 2.764 2.709 2.713 8,630,985 -0.06(-2.12%)
Jun 10, 2013 2.761 2.772 2.742 2.772 0 +0.03(+0.97%)
Jun 07, 2013 2.729 2.769 2.729 2.745 0 +0.02(+0.79%)
Jun 06, 2013 2.729 2.729 2.694 2.724 8,515,870 +0.03(+0.99%)
Jun 05, 2013 2.721 2.729 2.689 2.697 12,245,531 -0.03(-0.98%)
Jun 04, 2013 2.766 2.774 2.724 2.724 10,161,589 -0.05(-1.64%)
Jun 03, 2013 2.780 2.812 2.721 2.769 19,057,734 -0.01(-0.38%)
May 31, 2013 2.836 2.847 2.780 2.780 21,136,906 -0.06(-2.07%)
May 30, 2013 2.839 2.871 2.836 2.839 8,701,933 +0.00(+0.00%)
May 29, 2013 2.860 2.871 2.831 2.839 11,966,030 -0.03(-0.93%)
May 28, 2013 2.873 2.905 2.860 2.865 12,004,856 +0.00(+0.09%)
May 24, 2013 2.844 2.873 2.844 2.863 0 -0.01(-0.18%)
May 23, 2013 2.855 2.884 2.836 2.868 0 -0.01(-0.37%)
May 22, 2013 2.897 2.908 2.873 2.879 10,875,538 -0.02(-0.64%)
May 21, 2013 2.910 2.910 2.881 2.897 0 +0.00(+0.00%)
May 20, 2013 2.908 2.910 2.889 2.897 9,595,927 -0.01(-0.27%)
May 17, 2013 2.897 2.908 2.881 2.905 0 +0.01(+0.37%)
May 16, 2013 2.887 2.908 2.884 2.895 7,452,066 +0.00(+0.00%)
May 15, 2013 2.887 2.908 2.881 2.895 0 +0.02(+0.74%)
May 13, 2013 2.868 2.881 2.860 2.873 0 +0.01(+0.37%)
May 10, 2013 2.881 2.887 2.855 2.863 0 -0.01(-0.46%)
May 09, 2013 2.881 2.884 2.868 2.876 0 -0.01(-0.18%)
May 08, 2013 2.873 2.887 2.867 2.881 10,896,831 +0.00(+0.05%)
May 07, 2013 2.889 2.918 2.864 2.880 19,153,104 -0.06(-2.12%)
May 06, 2013 2.926 2.942 2.903 2.942 9,912,059 +0.02(+0.54%)
May 03, 2013 2.934 2.940 2.910 2.926 0 +0.02(+0.73%)
May 02, 2013 2.895 2.918 2.884 2.905 0 +0.03(+1.01%)
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.