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 (%)
Oct 31, 2012 3.073 3.081 3.043 3.073 5,390,393 +0.01(+0.44%)
Oct 26, 2012 3.068 3.060 3.060 3.060 8,907,255 -0.01(-0.34%)
Oct 25, 2012 3.050 3.070 3.039 3.070 5,414,821 +0.03(+1.02%)
Oct 24, 2012 3.050 3.055 3.021 3.039 5,355,112 +0.01(+0.17%)
Oct 23, 2012 3.034 3.045 3.011 3.034 5,896,576 -0.01(-0.40%)
Oct 19, 2012 3.083 3.084 3.037 3.047 7,664,855 -0.04(-1.19%)
Oct 18, 2012 3.065 3.083 3.063 3.083 4,937,372 +0.01(+0.46%)
Oct 17, 2012 3.057 3.075 3.024 3.069 6,353,778 +0.01(+0.46%)
Oct 16, 2012 3.014 3.057 3.001 3.055 7,084,361 +0.05(+1.80%)
Oct 15, 2012 2.962 3.001 2.952 3.001 6,194,000 +0.05(+1.66%)
Oct 12, 2012 2.978 2.996 2.952 2.952 4,398,079 -0.02(-0.78%)
Oct 11, 2012 2.975 3.001 2.967 2.975 4,310,682 +0.01(+0.26%)
Oct 10, 2012 2.975 3.003 2.937 2.967 8,715,212 -0.01(-0.43%)
Oct 09, 2012 3.006 3.014 2.973 2.980 4,799,730 -0.03(-0.86%)
Oct 08, 2012 3.019 3.027 2.998 3.006 4,990,542 -0.01(-0.43%)
Oct 05, 2012 3.001 3.034 2.988 3.019 8,727,167 +0.03(+0.99%)
Oct 04, 2012 2.955 2.993 2.955 2.989 4,213,515 +0.04(+1.26%)
Oct 03, 2012 2.985 2.998 2.947 2.952 7,000,705 -0.02(-0.69%)
Oct 02, 2012 2.973 2.985 2.960 2.973 5,175,988 +0.01(+0.26%)
Oct 01, 2012 2.967 2.996 2.960 2.965 5,425,060 +0.00(+0.00%)
Sep 28, 2012 2.962 2.980 2.937 2.965 8,319,615 -0.01(-0.26%)
Sep 27, 2012 2.962 2.985 2.960 2.973 7,844,570 +0.02(+0.52%)
Sep 26, 2012 2.993 3.003 2.949 2.957 9,534,901 -0.03(-1.15%)
Sep 25, 2012 3.026 3.036 2.970 2.991 15,458,670 -0.03(-0.93%)
Sep 24, 2012 3.011 3.031 3.000 3.019 10,416,320 +0.01(+0.47%)
Sep 21, 2012 3.031 3.036 3.000 3.005 12,288,848 -0.00(-0.08%)
Sep 20, 2012 2.982 3.023 2.972 3.008 9,936,044 +0.03(+0.86%)
Sep 19, 2012 2.947 3.009 2.944 2.982 13,400,137 +0.04(+1.34%)
Sep 18, 2012 3.069 3.087 2.916 2.943 34,718,816 -0.17(-5.53%)
Sep 17, 2012 3.100 3.125 3.079 3.115 12,611,543 +0.04(+1.16%)
Sep 14, 2012 3.074 3.096 3.074 3.079 10,138,288 +0.01(+0.25%)
Sep 13, 2012 3.062 3.087 3.039 3.072 11,297,901 +0.01(+0.42%)
Sep 12, 2012 3.036 3.062 3.034 3.059 9,448,596 +0.03(+0.93%)
Sep 11, 2012 3.011 3.048 2.998 3.031 15,530,076 +0.06(+1.89%)
Sep 10, 2012 2.975 3.000 2.970 2.975 7,323,462 -0.00(-0.09%)
Sep 07, 2012 2.982 2.995 2.975 2.977 5,388,562 -0.00(-0.04%)
Sep 06, 2012 2.960 2.985 2.960 2.979 8,002,117 +0.02(+0.82%)
Sep 05, 2012 2.954 2.957 2.934 2.954 10,020,099 +0.02(+0.52%)
Sep 04, 2012 2.916 2.957 2.916 2.939 7,576,271 +0.02(+0.79%)
Aug 31, 2012 2.931 2.947 2.903 2.916 8,770,941 -0.02(-0.52%)
Aug 30, 2012 2.967 2.970 2.926 2.931 5,214,304 -0.03(-1.03%)
Aug 29, 2012 2.942 2.970 2.939 2.962 6,210,903 +0.03(+0.88%)
Aug 27, 2012 2.941 2.954 2.929 2.936 9,383,122 +0.01(+0.26%)
Aug 24, 2012 2.903 2.934 2.898 2.929 9,342,660 +0.03(+1.00%)
Aug 23, 2012 2.908 2.959 2.865 2.900 14,628,243 -0.04(-1.33%)
Aug 22, 2012 2.870 2.959 2.870 2.939 16,953,416 +0.06(+2.24%)
Aug 21, 2012 2.911 2.924 2.870 2.874 8,668,349 -0.02(-0.83%)
Aug 20, 2012 2.893 2.908 2.860 2.898 8,042,651 +0.01(+0.35%)
Aug 17, 2012 2.855 2.891 2.848 2.888 6,743,630 +0.03(+1.15%)
Aug 16, 2012 2.840 2.858 2.830 2.855 6,186,058 +0.02(+0.53%)
Aug 15, 2012 2.820 2.843 2.817 2.840 4,795,246 +0.02(+0.63%)
Aug 14, 2012 2.815 2.832 2.805 2.822 8,874,601 +0.02(+0.63%)
Aug 13, 2012 2.772 2.820 2.769 2.805 7,438,186 +0.04(+1.37%)
Aug 10, 2012 2.769 2.782 2.757 2.767 7,000,400 +0.00(+0.00%)
Aug 09, 2012 2.792 2.792 2.767 2.767 6,895,153 -0.03(-0.91%)
Aug 08, 2012 2.744 2.796 2.744 2.792 5,448,533 +0.05(+1.75%)
Aug 07, 2012 2.777 2.782 2.741 2.744 12,001,317 -0.03(-1.09%)
Aug 06, 2012 2.782 2.801 2.772 2.774 6,620,941 +0.00(+0.00%)
Aug 03, 2012 2.782 2.782 2.757 2.774 7,177,249 +0.04(+1.29%)
Aug 02, 2012 2.772 2.787 2.731 2.739 10,459,715 -0.04(-1.28%)
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.