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

Prospect Capital Corp (NQ: PSEC )

5.490 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 3.156 3.167 3.144 3.147 10,848,871 -0.03(-1.00%)
Jan 30, 2014 3.156 3.188 3.156 3.179 10,450,060 +0.03(+1.01%)
Jan 29, 2014 3.185 3.190 3.147 3.147 14,418,849 -0.02(-0.73%)
Jan 28, 2014 3.196 3.196 3.159 3.170 12,792,977 +0.00(+0.00%)
Jan 27, 2014 3.230 3.233 3.153 3.170 21,296,830 -0.04(-1.16%)
Jan 24, 2014 3.248 3.248 3.207 3.207 14,105,601 -0.04(-1.24%)
Jan 23, 2014 3.259 3.259 3.239 3.248 7,235,954 -0.00(-0.09%)
Jan 22, 2014 3.245 3.256 3.230 3.250 11,041,322 +0.01(+0.44%)
Jan 21, 2014 3.236 3.236 3.216 3.236 9,977,759 +0.02(+0.71%)
Jan 17, 2014 3.233 3.213 3.213 3.213 8,847,794 -0.02(-0.71%)
Jan 16, 2014 3.233 3.236 3.210 3.236 8,062,967 +0.01(+0.27%)
Jan 15, 2014 3.213 3.230 3.199 3.228 9,716,812 +0.01(+0.45%)
Jan 14, 2014 3.210 3.222 3.199 3.213 10,334,559 +0.00(+0.13%)
Jan 13, 2014 3.219 3.228 3.205 3.209 11,366,082 -0.00(-0.04%)
Jan 10, 2014 3.225 3.225 3.205 3.210 6,798,470 -0.01(-0.27%)
Jan 09, 2014 3.219 3.222 3.199 3.219 10,304,807 +0.00(+0.09%)
Jan 08, 2014 3.225 3.228 3.207 3.216 9,555,000 -0.01(-0.36%)
Jan 07, 2014 3.236 3.238 3.219 3.228 9,017,724 +0.01(+0.18%)
Jan 06, 2014 3.225 3.230 3.210 3.222 10,379,048 +0.01(+0.36%)
Jan 03, 2014 3.207 3.225 3.205 3.210 5,769,762 +0.01(+0.36%)
Jan 02, 2014 3.213 3.219 3.199 3.199 7,945,100 -0.02(-0.53%)
Dec 31, 2013 3.225 3.216 3.216 3.216 7,523,119 +0.00(+0.13%)
Dec 30, 2013 3.222 3.230 3.210 3.212 5,994,353 -0.01(-0.31%)
Dec 27, 2013 3.228 3.233 3.210 3.222 5,988,531 -0.00(-0.09%)
Dec 26, 2013 3.230 3.233 3.222 3.225 9,158,102 -0.00(-0.09%)
Dec 24, 2013 3.228 3.233 3.222 3.228 6,556,082 +0.00(+0.00%)
Dec 23, 2013 3.230 3.233 3.216 3.228 10,717,308 +0.02(+0.53%)
Dec 20, 2013 3.213 3.216 3.196 3.210 20,415,656 +0.03(+0.80%)
Dec 19, 2013 3.222 3.222 3.182 3.185 8,985,006 -0.03(-0.97%)
Dec 18, 2013 3.193 3.219 3.165 3.216 15,921,017 +0.04(+1.34%)
Dec 17, 2013 3.174 3.182 3.157 3.174 7,420,762 +0.00(+0.09%)
Dec 16, 2013 3.179 3.193 3.154 3.171 8,918,132 +0.01(+0.45%)
Dec 13, 2013 3.148 3.168 3.142 3.157 10,101,285 +0.01(+0.45%)
Dec 12, 2013 3.155 3.159 3.137 3.142 9,202,726 -0.01(-0.45%)
Dec 11, 2013 3.176 3.179 3.151 3.157 6,895,829 -0.01(-0.36%)
Dec 10, 2013 3.168 3.191 3.162 3.168 6,957,482 -0.01(-0.27%)
Dec 09, 2013 3.182 3.191 3.171 3.176 7,340,677 +0.01(+0.18%)
Dec 06, 2013 3.168 3.182 3.151 3.171 0 +0.02(+0.72%)
Dec 05, 2013 3.145 3.159 3.142 3.148 0 -0.01(-0.18%)
Dec 04, 2013 3.139 3.165 3.122 3.154 0 -0.01(-0.18%)
Dec 03, 2013 3.159 3.171 3.148 3.159 0 -0.01(-0.36%)
Dec 02, 2013 3.239 3.239 3.165 3.171 14,347,476 -0.07(-2.10%)
Nov 29, 2013 3.239 3.245 3.225 3.239 0 +0.01(+0.26%)
Nov 27, 2013 3.236 3.242 3.210 3.230 0 +0.00(+0.09%)
Nov 26, 2013 3.236 3.236 3.213 3.228 0 +0.01(+0.26%)
Nov 25, 2013 3.230 3.233 3.208 3.219 10,589,188 -0.01(-0.26%)
Nov 22, 2013 3.230 3.230 3.208 3.227 0 +0.01(+0.35%)
Nov 21, 2013 3.205 3.222 3.194 3.216 9,745,078 +0.03(+0.88%)
Nov 20, 2013 3.222 3.227 3.177 3.188 0 -0.02(-0.70%)
Nov 19, 2013 3.216 3.233 3.205 3.211 8,268,433 -0.01(-0.26%)
Nov 18, 2013 3.222 3.236 3.219 3.219 0 -0.00(-0.09%)
Nov 15, 2013 3.230 3.233 3.208 3.222 0 +0.00(+0.00%)
Nov 14, 2013 3.211 3.230 3.199 3.222 8,351,841 +0.03(+0.88%)
Nov 12, 2013 3.182 3.199 3.177 3.194 0 +0.01(+0.44%)
Nov 11, 2013 3.177 3.202 3.163 3.180 0 +0.00(+0.09%)
Nov 08, 2013 3.135 3.180 3.129 3.177 0 +0.05(+1.53%)
Nov 07, 2013 3.177 3.191 3.115 3.129 18,441,422 -0.05(-1.50%)
Nov 06, 2013 3.177 3.194 3.171 3.177 10,926,611 +0.01(+0.18%)
Nov 05, 2013 3.199 3.216 3.163 3.171 12,362,987 -0.04(-1.31%)
Nov 04, 2013 3.202 3.219 3.182 3.213 11,281,691 +0.03(+0.79%)
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.