Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.580 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.245 2.250 2.213 2.217 4,582,076 -0.06(-2.55%)
Oct 28, 2011 2.273 2.287 2.257 2.275 4,589,682 -0.02(-0.71%)
Oct 27, 2011 2.238 2.294 2.217 2.292 9,675,915 +0.09(+4.23%)
Oct 26, 2011 2.189 2.203 2.159 2.198 6,639,528 +0.04(+2.02%)
Oct 25, 2011 2.198 2.198 2.150 2.155 5,677,009 -0.04(-1.98%)
Oct 24, 2011 2.146 2.203 2.146 2.198 6,645,668 +0.06(+2.57%)
Oct 21, 2011 2.123 2.143 2.096 2.143 5,465,954 +0.05(+2.52%)
Oct 20, 2011 2.088 2.104 2.042 2.091 4,400,511 +0.01(+0.66%)
Oct 19, 2011 2.102 2.132 2.070 2.077 6,243,742 -0.02(-0.98%)
Oct 18, 2011 2.035 2.107 2.022 2.097 6,168,015 +0.06(+3.16%)
Oct 17, 2011 2.077 2.086 2.024 2.033 5,385,167 -0.05(-2.21%)
Oct 14, 2011 2.061 2.081 2.033 2.079 5,336,819 +0.04(+2.14%)
Oct 13, 2011 2.049 2.049 1.992 2.035 4,269,881 -0.01(-0.56%)
Oct 12, 2011 1.999 2.058 1.999 2.047 6,290,653 +0.04(+2.06%)
Oct 11, 2011 1.994 2.013 1.983 2.006 5,308,786 +0.01(+0.58%)
Oct 10, 2011 1.969 1.996 1.953 1.994 5,256,354 +0.05(+2.60%)
Oct 07, 2011 1.999 2.008 1.939 1.944 5,736,509 -0.06(-2.76%)
Oct 06, 2011 1.980 2.002 1.907 1.999 6,152,619 +0.06(+3.14%)
Oct 05, 2011 1.914 1.957 1.875 1.938 5,006,808 +0.04(+2.36%)
Oct 04, 2011 1.813 1.900 1.739 1.893 11,730,692 +0.06(+3.25%)
Oct 03, 2011 1.928 1.960 1.834 1.834 8,101,411 -0.10(-4.99%)
Sep 30, 2011 1.976 1.994 1.928 1.930 7,061,709 -0.08(-3.78%)
Sep 29, 2011 1.974 2.007 1.944 2.006 6,915,875 +0.08(+4.05%)
Sep 28, 2011 2.015 2.017 1.928 1.928 6,216,036 -0.07(-3.32%)
Sep 27, 2011 2.005 2.037 1.978 1.994 10,049,500 +0.03(+1.62%)
Sep 26, 2011 1.946 1.971 1.899 1.962 7,372,947 +0.04(+1.88%)
Sep 23, 2011 1.919 1.942 1.890 1.926 7,149,269 +0.02(+1.07%)
Sep 22, 2011 1.896 1.925 1.849 1.905 11,179,784 -0.01(-0.59%)
Sep 21, 2011 1.969 1.989 1.917 1.917 7,581,914 -0.05(-2.31%)
Sep 20, 2011 1.987 2.001 1.962 1.962 6,059,552 -0.01(-0.35%)
Sep 19, 2011 1.987 1.994 1.949 1.969 7,470,480 -0.05(-2.47%)
Sep 16, 2011 2.039 2.042 2.003 2.019 6,449,099 -0.00(-0.22%)
Sep 15, 2011 2.023 2.030 1.996 2.023 5,392,543 +0.02(+0.79%)
Sep 14, 2011 1.985 2.030 1.948 2.007 6,746,280 +0.03(+1.72%)
Sep 13, 2011 1.962 1.989 1.942 1.973 5,921,694 +0.02(+1.28%)
Sep 12, 2011 1.903 1.951 1.899 1.949 6,290,381 +0.02(+1.18%)
Sep 09, 2011 1.928 1.958 1.905 1.926 7,940,632 -0.03(-1.51%)
Sep 08, 2011 1.980 2.012 1.951 1.955 7,329,484 -0.03(-1.60%)
Sep 07, 2011 1.917 1.994 1.909 1.987 7,728,880 +0.11(+5.67%)
Sep 06, 2011 1.831 1.885 1.815 1.880 8,945,879 +0.01(+0.48%)
Sep 02, 2011 1.894 1.924 1.871 1.871 7,454,350 -0.06(-3.28%)
Sep 01, 2011 1.989 1.989 1.928 1.935 11,983,460 -0.06(-2.85%)
Aug 31, 2011 1.989 1.998 1.962 1.992 9,732,648 +0.02(+1.04%)
Aug 30, 2011 2.042 2.044 1.939 1.971 11,128,980 -0.09(-4.51%)
Aug 29, 2011 2.007 2.064 2.003 2.064 7,738,953 +0.07(+3.54%)
Aug 26, 2011 1.953 2.012 1.929 1.994 7,715,458 +0.04(+2.07%)
Aug 25, 2011 1.982 2.014 1.929 1.953 8,251,938 -0.00(-0.11%)
Aug 24, 2011 1.929 1.964 1.906 1.955 6,175,447 +0.03(+1.51%)
Aug 23, 2011 1.850 1.926 1.830 1.926 8,027,613 +0.08(+4.25%)
Aug 22, 2011 1.884 1.895 1.797 1.848 9,231,273 +0.04(+2.11%)
Aug 19, 2011 1.877 1.928 1.803 1.810 11,496,442 -0.09(-4.95%)
Aug 18, 2011 1.955 1.962 1.884 1.904 10,526,700 -0.10(-5.03%)
Aug 17, 2011 1.978 2.038 1.973 2.005 7,352,747 +0.04(+2.17%)
Aug 16, 2011 1.964 1.998 1.942 1.962 7,110,018 -0.02(-0.91%)
Aug 15, 2011 1.917 1.982 1.911 1.980 7,417,773 +0.09(+4.87%)
Aug 12, 2011 1.929 1.935 1.868 1.888 8,106,610 +0.02(+1.08%)
Aug 11, 2011 1.760 1.895 1.747 1.868 12,499,299 +0.14(+8.04%)
Aug 10, 2011 1.801 1.816 1.722 1.729 16,733,500 -0.09(-5.05%)
Aug 09, 2011 1.783 1.821 1.662 1.821 14,701,869 +0.16(+9.58%)
Aug 08, 2011 1.716 1.794 1.662 1.662 19,812,104 -0.22(-11.58%)
Aug 05, 2011 1.962 1.985 1.812 1.879 19,084,390 -0.07(-3.34%)
Aug 04, 2011 2.059 2.063 1.940 1.944 15,835,339 -0.13(-6.47%)
Aug 03, 2011 2.090 2.110 2.032 2.079 8,858,194 -0.01(-0.43%)
Aug 02, 2011 2.137 2.153 2.088 2.088 6,549,948 -0.05(-2.41%)
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.