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

Prospect Capital Corp (NQ: PSEC )

4.470 -0.760 (-14.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 28, 2014 3.006 3.006 2.937 2.969 7,751,129 -0.01(-0.21%)
Nov 26, 2014 2.994 2.975 2.975 2.975 8,412,559 -0.01(-0.32%)
Nov 25, 2014 3.003 3.006 2.975 2.984 9,991,909 -0.01(-0.41%)
Nov 24, 2014 2.994 3.003 2.975 2.997 11,619,729 +0.01(+0.31%)
Nov 21, 2014 3.015 3.022 2.984 2.987 11,573,104 -0.02(-0.62%)
Nov 20, 2014 3.012 3.019 2.987 3.006 9,993,594 +0.00(+0.05%)
Nov 19, 2014 3.003 3.017 2.990 3.005 9,499,781 -0.01(-0.26%)
Nov 18, 2014 2.997 3.019 2.989 3.012 12,423,906 +0.01(+0.21%)
Nov 17, 2014 3.019 3.025 2.987 3.006 11,918,614 -0.01(-0.31%)
Nov 14, 2014 3.022 3.043 2.984 3.015 9,370,653 +0.01(+0.41%)
Nov 13, 2014 3.028 3.039 2.997 3.003 10,580,876 -0.01(-0.41%)
Nov 12, 2014 3.006 3.028 3.000 3.015 11,026,422 +0.03(+0.94%)
Nov 11, 2014 2.984 2.997 2.969 2.987 5,911,871 +0.01(+0.31%)
Nov 10, 2014 2.956 2.984 2.919 2.978 14,840,412 +0.01(+0.42%)
Nov 07, 2014 2.966 3.009 2.953 2.966 18,864,136 +0.06(+2.03%)
Nov 06, 2014 2.903 2.925 2.869 2.906 13,010,840 -0.01(-0.21%)
Nov 05, 2014 2.913 2.928 2.900 2.913 9,798,024 +0.01(+0.21%)
Nov 04, 2014 2.956 2.956 2.844 2.906 16,903,478 -0.05(-1.79%)
Nov 03, 2014 2.978 2.987 2.956 2.959 10,101,260 -0.02(-0.73%)
Oct 31, 2014 3.006 3.012 2.972 2.981 7,773,073 -0.02(-0.52%)
Oct 30, 2014 3.003 3.006 2.972 2.997 9,646,317 -0.01(-0.21%)
Oct 29, 2014 3.028 3.028 2.984 3.003 10,370,070 -0.01(-0.40%)
Oct 28, 2014 3.021 3.027 3.009 3.015 9,141,672 +0.01(+0.20%)
Oct 27, 2014 2.990 3.015 2.997 3.009 10,437,790 +0.01(+0.41%)
Oct 24, 2014 2.981 3.015 2.975 2.997 10,640,074 +0.03(+1.04%)
Oct 23, 2014 2.987 2.994 2.963 2.966 10,425,052 -0.01(-0.31%)
Oct 22, 2014 2.997 3.000 2.966 2.975 9,954,945 -0.01(-0.31%)
Oct 21, 2014 2.994 3.000 2.966 2.984 10,821,676 +0.01(+0.21%)
Oct 20, 2014 2.972 2.978 2.923 2.978 13,360,246 +0.01(+0.42%)
Oct 17, 2014 2.938 2.987 2.914 2.966 15,239,592 +0.09(+3.21%)
Oct 16, 2014 2.732 2.901 2.728 2.874 17,816,126 +0.08(+2.86%)
Oct 15, 2014 2.830 2.837 2.615 2.794 55,376,084 -0.08(-2.89%)
Oct 14, 2014 2.886 2.914 2.877 2.877 15,361,847 -0.01(-0.32%)
Oct 13, 2014 2.889 2.921 2.880 2.886 13,553,120 +0.00(+0.11%)
Oct 10, 2014 2.957 2.967 2.883 2.883 19,200,862 -0.09(-2.90%)
Oct 09, 2014 2.997 3.003 2.954 2.969 8,594,545 -0.03(-0.92%)
Oct 08, 2014 2.990 2.997 2.957 2.997 11,844,871 +0.00(+0.00%)
Oct 07, 2014 2.997 3.012 2.969 2.997 10,466,910 -0.01(-0.31%)
Oct 06, 2014 3.018 3.030 3.000 3.006 8,828,812 -0.01(-0.31%)
Oct 03, 2014 3.015 3.018 2.990 3.015 10,053,004 +0.02(+0.51%)
Oct 02, 2014 3.052 3.055 2.926 3.000 24,395,284 -0.05(-1.71%)
Oct 01, 2014 3.058 3.061 3.046 3.052 12,215,050 +0.01(+0.20%)
Sep 30, 2014 3.064 3.070 3.046 3.046 10,631,028 -0.01(-0.40%)
Sep 29, 2014 3.061 3.077 3.046 3.058 12,148,233 -0.02(-0.60%)
Sep 26, 2014 3.089 3.089 3.061 3.077 13,099,827 +0.00(+0.11%)
Sep 25, 2014 3.095 3.098 3.073 3.073 12,155,983 -0.02(-0.79%)
Sep 24, 2014 3.091 3.104 3.073 3.098 14,714,410 +0.03(+1.09%)
Sep 23, 2014 3.070 3.076 3.061 3.064 8,907,906 -0.01(-0.20%)
Sep 22, 2014 3.082 3.085 3.064 3.070 10,876,978 -0.01(-0.20%)
Sep 19, 2014 3.095 3.104 3.067 3.076 12,753,208 -0.01(-0.39%)
Sep 18, 2014 3.128 3.128 3.085 3.088 11,744,576 -0.02(-0.59%)
Sep 17, 2014 3.113 3.125 3.101 3.107 11,823,148 +0.02(+0.59%)
Sep 16, 2014 3.070 3.098 3.058 3.088 9,332,741 +0.02(+0.59%)
Sep 15, 2014 3.091 3.098 3.076 3.070 18,016,272 -0.03(-0.93%)
Sep 12, 2014 3.128 3.131 3.088 3.099 21,763,914 -0.04(-1.21%)
Sep 11, 2014 3.131 3.143 3.130 3.137 6,757,409 +0.00(+0.00%)
Sep 10, 2014 3.140 3.146 3.125 3.137 9,227,237 -0.01(-0.29%)
Sep 09, 2014 3.183 3.183 3.146 3.146 9,852,236 -0.03(-0.86%)
Sep 08, 2014 3.161 3.177 3.155 3.174 9,749,301 +0.01(+0.43%)
Sep 05, 2014 3.155 3.165 3.136 3.160 7,441,650 +0.01(+0.34%)
Sep 04, 2014 3.152 3.155 3.149 3.149 10,810,385 +0.01(+0.29%)
Sep 03, 2014 3.152 3.155 3.119 3.140 12,885,307 +0.00(+0.05%)
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.