Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.651 2.722 2.643 2.670 14,897,595 +0.02(+0.71%)
Sep 29, 2015 2.741 2.748 2.636 2.651 15,253,261 -0.09(-3.28%)
Sep 28, 2015 2.913 2.920 2.726 2.741 14,460,862 -0.16(-5.51%)
Sep 25, 2015 2.926 2.945 2.900 2.900 5,288,552 -0.01(-0.51%)
Sep 24, 2015 2.893 2.921 2.878 2.915 6,761,078 +0.03(+0.90%)
Sep 23, 2015 2.904 2.919 2.889 2.889 5,564,638 -0.01(-0.51%)
Sep 22, 2015 2.889 2.915 2.886 2.904 3,854,521 +0.01(+0.26%)
Sep 21, 2015 2.919 2.934 2.893 2.897 3,668,814 -0.00(-0.13%)
Sep 18, 2015 2.893 2.945 2.889 2.900 6,526,522 -0.02(-0.63%)
Sep 17, 2015 2.960 2.960 2.895 2.919 6,692,564 -0.03(-0.88%)
Sep 16, 2015 2.934 2.956 2.912 2.945 7,476,123 +0.02(+0.63%)
Sep 15, 2015 2.923 2.941 2.900 2.926 5,588,038 -0.00(-0.13%)
Sep 14, 2015 2.945 2.963 2.930 2.930 4,162,614 -0.01(-0.38%)
Sep 11, 2015 2.930 2.978 2.930 2.941 6,540,746 -0.01(-0.38%)
Sep 10, 2015 2.945 2.978 2.926 2.952 5,333,192 +0.01(+0.50%)
Sep 09, 2015 2.967 2.997 2.930 2.938 6,892,142 -0.02(-0.75%)
Sep 08, 2015 2.952 2.960 2.930 2.960 7,680,536 +0.06(+1.91%)
Sep 04, 2015 2.837 2.904 2.904 2.904 7,163,809 +0.06(+1.95%)
Sep 03, 2015 2.815 2.882 2.800 2.849 7,547,478 +0.04(+1.59%)
Sep 02, 2015 2.800 2.815 2.773 2.804 4,229,347 +0.03(+1.07%)
Sep 01, 2015 2.786 2.800 2.760 2.775 7,213,362 -0.04(-1.45%)
Aug 31, 2015 2.852 2.852 2.786 2.815 6,697,169 -0.04(-1.43%)
Aug 28, 2015 2.786 2.864 2.741 2.856 9,310,773 +0.08(+2.80%)
Aug 27, 2015 2.689 2.797 2.671 2.778 14,040,097 +0.20(+7.81%)
Aug 26, 2015 2.610 2.636 2.526 2.577 12,006,457 +0.01(+0.57%)
Aug 25, 2015 2.584 2.636 2.562 2.562 8,937,871 +0.01(+0.29%)
Aug 24, 2015 2.592 2.599 1.940 2.555 20,643,804 -0.10(-3.72%)
Aug 21, 2015 2.690 2.709 2.650 2.654 19,186,240 +0.03(+0.97%)
Aug 20, 2015 2.668 2.668 2.621 2.628 7,092,912 -0.04(-1.51%)
Aug 19, 2015 2.679 2.690 2.643 2.668 4,019,372 -0.01(-0.55%)
Aug 18, 2015 2.709 2.716 2.679 2.683 5,200,716 -0.02(-0.81%)
Aug 17, 2015 2.709 2.734 2.695 2.705 5,464,721 -0.00(-0.14%)
Aug 14, 2015 2.690 2.731 2.690 2.709 7,024,863 +0.02(+0.68%)
Aug 13, 2015 2.709 2.727 2.687 2.690 6,335,530 -0.01(-0.41%)
Aug 12, 2015 2.672 2.701 2.661 2.701 4,932,611 +0.01(+0.48%)
Aug 11, 2015 2.636 2.690 2.630 2.689 4,736,196 +0.04(+1.59%)
Aug 10, 2015 2.614 2.665 2.614 2.647 5,825,360 +0.03(+1.26%)
Aug 07, 2015 2.617 2.636 2.610 2.614 5,239,591 -0.01(-0.42%)
Aug 06, 2015 2.570 2.632 2.570 2.625 6,047,739 +0.05(+1.99%)
Aug 05, 2015 2.577 2.606 2.570 2.573 6,272,150 +0.00(+0.00%)
Aug 04, 2015 2.570 2.588 2.566 2.573 7,324,803 -0.01(-0.57%)
Aug 03, 2015 2.603 2.614 2.581 2.588 6,565,277 -0.02(-0.84%)
Jul 31, 2015 2.617 2.634 2.606 2.610 4,977,160 -0.01(-0.28%)
Jul 30, 2015 2.617 2.636 2.599 2.617 5,388,741 -0.01(-0.28%)
Jul 29, 2015 2.570 2.634 2.566 2.625 9,264,058 +0.05(+1.89%)
Jul 28, 2015 2.579 2.601 2.561 2.576 10,444,191 -0.01(-0.28%)
Jul 27, 2015 2.594 2.594 2.543 2.583 9,428,321 -0.01(-0.56%)
Jul 24, 2015 2.652 2.652 2.587 2.597 7,546,255 -0.05(-1.78%)
Jul 23, 2015 2.670 2.673 2.634 2.644 7,431,649 -0.01(-0.54%)
Jul 22, 2015 2.663 2.677 2.648 2.659 4,795,877 -0.01(-0.41%)
Jul 21, 2015 2.706 2.713 2.659 2.670 6,072,501 -0.04(-1.60%)
Jul 20, 2015 2.717 2.720 2.699 2.713 4,429,313 -0.01(-0.27%)
Jul 17, 2015 2.739 2.753 2.717 2.720 4,069,583 -0.02(-0.79%)
Jul 16, 2015 2.720 2.749 2.713 2.742 5,334,351 +0.03(+1.07%)
Jul 15, 2015 2.706 2.717 2.695 2.713 6,090,980 +0.01(+0.40%)
Jul 14, 2015 2.706 2.717 2.699 2.702 3,534,948 -0.01(-0.40%)
Jul 13, 2015 2.666 2.728 2.666 2.713 6,998,351 +0.05(+1.76%)
Jul 10, 2015 2.663 2.677 2.648 2.666 5,011,305 +0.02(+0.68%)
Jul 09, 2015 2.659 2.681 2.634 2.648 8,118,639 +0.00(+0.00%)
Jul 08, 2015 2.644 2.666 2.641 2.648 5,044,844 -0.02(-0.68%)
Jul 07, 2015 2.652 2.673 2.626 2.666 7,154,443 +0.01(+0.55%)
Jul 06, 2015 2.663 2.681 2.644 2.652 7,245,306 -0.03(-1.21%)
Jul 02, 2015 2.684 2.684 2.684 2.684 6,259,353 +0.00(+0.00%)
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.