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

Prospect Capital Cp (NQ: PSEC )

5.600 -0.020 (-0.36%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 3, 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, 2013 3.355 3.346 3.346 3.346 7,230,457 +0.00(+0.13%)
Dec 30, 2013 3.352 3.361 3.340 3.342 5,761,163 -0.01(-0.31%)
Dec 27, 2013 3.358 3.364 3.340 3.352 5,755,567 -0.00(-0.09%)
Dec 26, 2013 3.361 3.364 3.352 3.355 8,802,068 -0.00(-0.09%)
Dec 24, 2013 3.358 3.364 3.352 3.358 6,301,205 +0.00(+0.00%)
Dec 23, 2013 3.361 3.364 3.346 3.358 10,300,659 +0.02(+0.53%)
Dec 20, 2013 3.343 3.346 3.326 3.340 19,621,970 +0.03(+0.80%)
Dec 19, 2013 3.352 3.352 3.311 3.314 8,635,702 -0.03(-0.97%)
Dec 18, 2013 3.323 3.349 3.293 3.346 15,302,066 +0.04(+1.34%)
Dec 17, 2013 3.302 3.311 3.284 3.302 7,132,270 +0.00(+0.09%)
Dec 16, 2013 3.308 3.323 3.281 3.299 8,571,428 +0.01(+0.45%)
Dec 13, 2013 3.275 3.296 3.269 3.284 9,708,584 +0.01(+0.45%)
Dec 12, 2013 3.283 3.287 3.264 3.269 8,844,957 -0.01(-0.45%)
Dec 11, 2013 3.305 3.308 3.278 3.284 6,627,744 -0.01(-0.36%)
Dec 10, 2013 3.296 3.320 3.290 3.296 6,687,001 -0.01(-0.27%)
Dec 09, 2013 3.311 3.320 3.299 3.305 7,055,298 +0.01(+0.18%)
Dec 06, 2013 3.296 3.311 3.278 3.299 0 +0.02(+0.72%)
Dec 05, 2013 3.272 3.287 3.269 3.275 0 -0.01(-0.18%)
Dec 04, 2013 3.266 3.293 3.249 3.281 0 -0.01(-0.18%)
Dec 03, 2013 3.287 3.299 3.275 3.287 0 -0.01(-0.36%)
Dec 02, 2013 3.370 3.370 3.293 3.299 13,789,698 -0.07(-2.10%)
Nov 29, 2013 3.370 3.376 3.355 3.370 0 +0.01(+0.26%)
Nov 27, 2013 3.367 3.373 3.340 3.361 0 +0.00(+0.09%)
Nov 26, 2013 3.367 3.367 3.343 3.358 0 +0.01(+0.27%)
Nov 25, 2013 3.361 3.364 3.337 3.349 10,177,765 -0.01(-0.26%)
Nov 22, 2013 3.361 3.361 3.337 3.358 0 +0.01(+0.35%)
Nov 21, 2013 3.334 3.352 3.323 3.346 9,366,451 +0.03(+0.88%)
Nov 20, 2013 3.352 3.358 3.305 3.317 0 -0.02(-0.70%)
Nov 19, 2013 3.346 3.364 3.334 3.340 7,947,178 -0.01(-0.26%)
Nov 18, 2013 3.352 3.367 3.349 3.349 0 -0.00(-0.09%)
Nov 15, 2013 3.361 3.364 3.337 3.352 0 +0.00(+0.00%)
Nov 14, 2013 3.340 3.361 3.329 3.352 8,027,346 +0.03(+0.88%)
Nov 12, 2013 3.311 3.329 3.305 3.323 0 +0.01(+0.44%)
Nov 11, 2013 3.305 3.332 3.291 3.308 0 +0.00(+0.09%)
Nov 08, 2013 3.261 3.308 3.256 3.305 0 +0.05(+1.53%)
Nov 07, 2013 3.305 3.320 3.241 3.256 17,724,914 -0.05(-1.50%)
Nov 06, 2013 3.305 3.323 3.299 3.305 10,502,078 +0.01(+0.18%)
Nov 05, 2013 3.329 3.346 3.291 3.299 11,882,646 -0.04(-1.31%)
Nov 04, 2013 3.332 3.349 3.311 3.343 10,843,362 +0.03(+0.79%)
Nov 01, 2013 3.323 3.323 3.288 3.317 0 +0.00(+0.09%)
Oct 31, 2013 3.317 3.326 3.296 3.314 0 +0.01(+0.27%)
Oct 30, 2013 3.334 3.340 3.305 3.305 8,129,740 -0.02(-0.70%)
Oct 29, 2013 3.334 3.343 3.305 3.329 0 +0.01(+0.28%)
Oct 28, 2013 3.326 3.334 3.317 3.319 0 -0.00(-0.10%)
Oct 25, 2013 3.317 3.339 3.307 3.323 0 +0.01(+0.44%)
Oct 24, 2013 3.328 3.328 3.288 3.308 10,968,301 -0.01(-0.26%)
Oct 23, 2013 3.302 3.323 3.291 3.317 9,979,666 +0.01(+0.39%)
Oct 22, 2013 3.288 3.317 3.279 3.304 13,238,207 +0.03(+0.93%)
Oct 21, 2013 3.285 3.288 3.271 3.273 8,207,385 -0.00(-0.09%)
Oct 18, 2013 3.271 3.276 3.247 3.276 11,145,605 +0.02(+0.53%)
Oct 17, 2013 3.218 3.259 3.217 3.259 9,007,428 +0.04(+1.26%)
Oct 16, 2013 3.189 3.224 3.189 3.218 7,456,446 +0.03(+0.91%)
Oct 15, 2013 3.210 3.213 3.187 3.189 7,392,352 -0.02(-0.63%)
Oct 14, 2013 3.213 3.216 3.178 3.210 11,090,617 -0.03(-0.81%)
Oct 11, 2013 3.198 3.239 3.198 3.236 0 +0.03(+0.90%)
Oct 10, 2013 3.172 3.213 3.160 3.207 10,312,190 +0.06(+1.93%)
Oct 09, 2013 3.134 3.155 3.134 3.146 8,678,349 +0.02(+0.56%)
Oct 08, 2013 3.169 3.172 3.129 3.129 11,358,519 -0.04(-1.37%)
Oct 07, 2013 3.184 3.184 3.158 3.172 10,307,009 -0.02(-0.64%)
Oct 04, 2013 3.178 3.192 3.178 3.192 9,389,330 +0.01(+0.27%)
Oct 03, 2013 3.221 3.224 3.181 3.184 0 -0.04(-1.15%)
Oct 02, 2013 3.233 3.244 3.218 3.221 8,622,306 -0.03(-0.82%)
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.