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

Prospect Capital Cp (NQ: PSEC )

5.590 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012 2.809 2.886 2.807 2.881 9,486,548 +0.06(+2.16%)
Dec 28, 2012 2.809 2.830 2.801 2.820 5,542,429 -0.01(-0.19%)
Dec 27, 2012 2.857 2.873 2.799 2.825 8,475,530 -0.02(-0.74%)
Dec 26, 2012 2.883 2.883 2.838 2.846 8,385,142 -0.03(-1.00%)
Dec 24, 2012 2.875 2.899 2.854 2.875 5,412,527 +0.00(+0.00%)
Dec 21, 2012 2.857 2.878 2.818 2.875 35,183,408 -0.01(-0.27%)
Dec 20, 2012 2.880 2.896 2.844 2.883 11,338,837 +0.01(+0.46%)
Dec 19, 2012 2.857 2.878 2.849 2.870 11,569,291 +0.01(+0.46%)
Dec 18, 2012 2.815 2.857 2.794 2.857 13,233,739 +0.00(+0.00%)
Dec 17, 2012 2.836 2.859 2.828 2.857 9,233,409 +0.04(+1.40%)
Dec 14, 2012 2.818 2.831 2.802 2.818 6,466,279 +0.01(+0.28%)
Dec 13, 2012 2.802 2.836 2.783 2.810 6,616,362 -0.00(-0.09%)
Dec 12, 2012 2.765 2.833 2.752 2.812 14,343,524 +0.05(+1.80%)
Dec 11, 2012 2.802 2.802 2.755 2.762 10,107,551 -0.02(-0.66%)
Dec 10, 2012 2.783 2.797 2.762 2.781 8,347,446 +0.01(+0.19%)
Dec 07, 2012 2.739 2.807 2.739 2.776 12,661,319 +0.07(+2.42%)
Dec 06, 2012 2.713 2.731 2.686 2.710 8,079,399 +0.00(+0.00%)
Dec 05, 2012 2.726 2.742 2.705 2.710 8,810,739 -0.01(-0.39%)
Dec 04, 2012 2.752 2.752 2.689 2.721 9,639,398 -0.04(-1.42%)
Nov 30, 2012 2.789 2.791 2.752 2.760 9,617,383 -0.02(-0.75%)
Nov 29, 2012 2.776 2.789 2.770 2.781 5,940,205 +0.01(+0.47%)
Nov 28, 2012 2.734 2.778 2.715 2.768 9,108,229 +0.02(+0.88%)
Nov 27, 2012 2.790 2.793 2.744 2.744 10,814,094 -0.05(-1.63%)
Nov 26, 2012 2.783 2.790 2.767 2.789 10,146,667 +0.01(+0.33%)
Nov 23, 2012 2.788 2.788 2.762 2.780 3,923,207 +0.02(+0.56%)
Nov 21, 2012 2.770 2.772 2.746 2.764 6,653,713 +0.02(+0.85%)
Nov 20, 2012 2.783 2.790 2.718 2.741 12,088,132 -0.02(-0.56%)
Nov 19, 2012 2.754 2.764 2.726 2.757 12,404,781 +0.06(+2.41%)
Nov 16, 2012 2.642 2.707 2.627 2.692 13,798,427 +0.05(+2.07%)
Nov 15, 2012 2.570 2.663 2.562 2.637 15,030,739 +0.07(+2.73%)
Nov 14, 2012 2.666 2.715 2.544 2.567 36,132,312 -0.10(-3.61%)
Nov 13, 2012 2.736 2.739 2.653 2.663 18,188,860 -0.08(-2.75%)
Nov 12, 2012 2.746 2.757 2.715 2.739 10,952,852 +0.02(+0.86%)
Nov 09, 2012 2.746 2.757 2.684 2.715 17,722,810 -0.03(-1.04%)
Nov 08, 2012 2.754 2.785 2.741 2.744 16,118,134 +0.01(+0.38%)
Nov 07, 2012 2.809 2.822 2.663 2.733 34,315,556 -0.08(-2.78%)
Nov 06, 2012 2.840 2.845 2.806 2.812 16,989,988 -0.02(-0.81%)
Nov 05, 2012 2.842 2.848 2.824 2.835 19,213,918 +0.02(+0.55%)
Nov 02, 2012 2.845 2.855 2.806 2.819 145,141,552 -0.28(-8.89%)
Nov 01, 2012 3.073 3.099 3.062 3.094 7,605,709 +0.02(+0.68%)
Oct 31, 2012 3.073 3.081 3.042 3.073 5,390,554 +0.01(+0.44%)
Oct 26, 2012 3.068 3.060 3.060 3.060 8,907,520 -0.01(-0.34%)
Oct 25, 2012 3.050 3.070 3.039 3.070 5,414,983 +0.03(+1.02%)
Oct 24, 2012 3.050 3.055 3.021 3.039 5,355,271 +0.01(+0.17%)
Oct 23, 2012 3.034 3.045 3.011 3.034 5,896,752 -0.01(-0.40%)
Oct 19, 2012 3.083 3.084 3.037 3.046 7,665,083 -0.04(-1.19%)
Oct 18, 2012 3.065 3.083 3.063 3.083 4,937,519 +0.01(+0.46%)
Oct 17, 2012 3.057 3.075 3.024 3.069 6,353,968 +0.01(+0.46%)
Oct 16, 2012 3.014 3.057 3.001 3.055 7,084,571 +0.05(+1.80%)
Oct 15, 2012 2.962 3.001 2.952 3.001 6,194,185 +0.05(+1.66%)
Oct 12, 2012 2.978 2.996 2.952 2.952 4,398,210 -0.02(-0.78%)
Oct 11, 2012 2.975 3.001 2.967 2.975 4,310,810 +0.01(+0.26%)
Oct 10, 2012 2.975 3.003 2.936 2.967 8,715,471 -0.01(-0.43%)
Oct 09, 2012 3.006 3.014 2.972 2.980 4,799,873 -0.03(-0.86%)
Oct 08, 2012 3.019 3.026 2.998 3.006 4,990,690 -0.01(-0.43%)
Oct 05, 2012 3.001 3.034 2.988 3.019 8,727,427 +0.03(+0.99%)
Oct 04, 2012 2.954 2.993 2.954 2.989 4,213,641 +0.04(+1.26%)
Oct 03, 2012 2.985 2.998 2.947 2.952 7,000,913 -0.02(-0.69%)
Oct 02, 2012 2.972 2.985 2.960 2.972 5,176,142 +0.01(+0.26%)
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.