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, 2014 2.784 2.804 2.804 2.804 21,182,162 +0.01(+0.24%)
Dec 30, 2014 2.808 2.815 2.774 2.798 18,396,688 -0.03(-0.96%)
Dec 29, 2014 2.845 2.869 2.821 2.825 12,633,975 -0.03(-0.95%)
Dec 26, 2014 2.879 2.895 2.852 2.852 6,997,703 -0.03(-0.93%)
Dec 24, 2014 2.895 2.879 2.879 2.879 4,355,656 -0.01(-0.23%)
Dec 23, 2014 2.868 2.895 2.852 2.885 8,313,982 +0.02(+0.76%)
Dec 22, 2014 2.895 2.902 2.845 2.863 10,494,582 -0.03(-1.10%)
Dec 19, 2014 2.912 2.921 2.885 2.895 11,044,214 +0.00(+0.12%)
Dec 18, 2014 2.872 2.915 2.855 2.892 15,305,636 +0.06(+2.13%)
Dec 17, 2014 2.801 2.842 2.780 2.832 16,233,141 +0.04(+1.56%)
Dec 16, 2014 2.748 2.825 2.721 2.788 19,628,460 +0.05(+1.84%)
Dec 15, 2014 2.748 2.788 2.731 2.738 17,478,662 +0.02(+0.74%)
Dec 12, 2014 2.748 2.763 2.714 2.718 12,408,931 -0.03(-1.10%)
Dec 11, 2014 2.741 2.771 2.716 2.748 14,186,019 +0.02(+0.61%)
Dec 10, 2014 2.791 2.812 2.718 2.731 17,547,376 -0.06(-2.16%)
Dec 09, 2014 2.731 2.808 2.688 2.791 22,991,970 +0.02(+0.73%)
Dec 08, 2014 2.868 2.919 2.698 2.771 72,464,784 -0.21(-6.97%)
Dec 05, 2014 2.979 3.006 2.959 2.979 15,836,029 +0.00(+0.00%)
Dec 04, 2014 3.053 3.066 2.966 2.979 26,115,792 -0.06(-2.09%)
Dec 03, 2014 3.066 3.076 3.043 3.043 10,441,572 -0.02(-0.55%)
Dec 02, 2014 3.046 3.086 3.019 3.059 9,000,878 +0.03(+0.88%)
Dec 01, 2014 3.150 3.150 3.016 3.033 20,008,956 -0.13(-4.03%)
Nov 28, 2014 3.200 3.200 3.127 3.160 7,281,823 -0.01(-0.21%)
Nov 26, 2014 3.187 3.167 3.167 3.167 7,903,205 -0.01(-0.32%)
Nov 25, 2014 3.197 3.200 3.167 3.177 9,386,931 -0.01(-0.41%)
Nov 24, 2014 3.187 3.197 3.167 3.190 10,915,709 +0.01(+0.31%)
Nov 21, 2014 3.210 3.216 3.177 3.180 10,871,909 -0.02(-0.62%)
Nov 20, 2014 3.207 3.213 3.180 3.200 9,388,099 +0.00(+0.05%)
Nov 19, 2014 3.197 3.212 3.183 3.198 8,924,205 -0.01(-0.26%)
Nov 18, 2014 3.190 3.213 3.182 3.207 11,671,163 +0.01(+0.21%)
Nov 17, 2014 3.213 3.220 3.180 3.200 11,196,485 -0.01(-0.31%)
Nov 14, 2014 3.216 3.240 3.177 3.210 8,802,901 +0.01(+0.41%)
Nov 13, 2014 3.223 3.235 3.190 3.197 9,939,798 -0.01(-0.41%)
Nov 12, 2014 3.200 3.223 3.193 3.210 10,358,350 +0.03(+0.94%)
Nov 11, 2014 3.177 3.190 3.160 3.180 5,553,680 +0.01(+0.31%)
Nov 10, 2014 3.147 3.177 3.107 3.170 13,941,257 +0.01(+0.42%)
Nov 07, 2014 3.157 3.203 3.144 3.157 17,721,190 +0.06(+2.03%)
Nov 06, 2014 3.091 3.114 3.054 3.094 12,222,536 -0.01(-0.21%)
Nov 05, 2014 3.101 3.117 3.087 3.101 9,204,378 +0.01(+0.21%)
Nov 04, 2014 3.147 3.147 3.028 3.094 15,879,325 -0.06(-1.79%)
Nov 03, 2014 3.170 3.180 3.147 3.150 9,489,242 -0.02(-0.73%)
Oct 31, 2014 3.200 3.207 3.163 3.173 7,302,116 -0.02(-0.52%)
Oct 30, 2014 3.197 3.200 3.163 3.190 9,061,863 -0.01(-0.21%)
Oct 29, 2014 3.223 3.223 3.177 3.197 9,741,765 -0.01(-0.41%)
Oct 28, 2014 3.216 3.223 3.203 3.210 8,587,398 +0.01(+0.20%)
Oct 27, 2014 3.183 3.210 3.190 3.203 9,804,931 +0.01(+0.41%)
Oct 24, 2014 3.174 3.210 3.167 3.190 9,994,950 +0.03(+1.04%)
Oct 23, 2014 3.180 3.187 3.154 3.157 9,792,965 -0.01(-0.31%)
Oct 22, 2014 3.190 3.193 3.157 3.167 9,351,361 -0.01(-0.31%)
Oct 21, 2014 3.187 3.193 3.157 3.177 10,165,541 +0.01(+0.21%)
Oct 20, 2014 3.164 3.170 3.111 3.170 12,550,194 +0.01(+0.41%)
Oct 17, 2014 3.128 3.180 3.102 3.157 14,315,592 +0.10(+3.21%)
Oct 16, 2014 2.908 3.089 2.904 3.059 16,735,907 +0.09(+2.86%)
Oct 15, 2014 3.013 3.020 2.784 2.974 52,018,544 -0.09(-2.89%)
Oct 14, 2014 3.072 3.102 3.062 3.062 14,430,434 -0.01(-0.32%)
Oct 13, 2014 3.075 3.110 3.066 3.072 12,731,374 +0.00(+0.11%)
Oct 10, 2014 3.147 3.159 3.069 3.069 18,036,684 -0.09(-2.90%)
Oct 09, 2014 3.190 3.197 3.144 3.161 8,073,444 -0.03(-0.92%)
Oct 08, 2014 3.183 3.190 3.147 3.190 11,126,698 +0.00(+0.00%)
Oct 07, 2014 3.190 3.206 3.161 3.190 9,832,285 -0.01(-0.31%)
Oct 06, 2014 3.213 3.226 3.193 3.200 8,293,507 -0.01(-0.31%)
Oct 03, 2014 3.210 3.213 3.183 3.210 9,443,475 +0.02(+0.51%)
Oct 02, 2014 3.249 3.252 3.115 3.193 22,916,160 -0.06(-1.71%)
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.