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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2014 3.368 3.372 3.341 3.359 144,217,872 +0.01(+0.18%)
Feb 27, 2014 3.335 3.359 3.326 3.353 18,131,950 +0.02(+0.73%)
Feb 26, 2014 3.353 3.353 3.326 3.329 24,402,358 +0.01(+0.19%)
Feb 25, 2014 3.377 3.383 3.305 3.323 48,233,712 -0.10(-2.99%)
Feb 24, 2014 3.419 3.434 3.416 3.425 11,047,227 +0.01(+0.26%)
Feb 21, 2014 3.422 3.431 3.407 3.416 9,477,560 +0.00(+0.09%)
Feb 20, 2014 3.416 3.416 3.389 3.413 8,029,359 +0.01(+0.35%)
Feb 19, 2014 3.434 3.434 3.392 3.401 9,862,056 -0.03(-0.88%)
Feb 18, 2014 3.425 3.434 3.422 3.431 11,380,276 +0.01(+0.18%)
Feb 14, 2014 3.422 3.425 3.425 3.425 21,955,988 +0.01(+0.35%)
Feb 13, 2014 3.395 3.425 3.383 3.413 11,938,525 +0.01(+0.40%)
Feb 12, 2014 3.389 3.401 3.386 3.400 9,273,858 +0.00(+0.04%)
Feb 11, 2014 3.368 3.404 3.365 3.398 12,610,782 +0.03(+0.80%)
Feb 10, 2014 3.359 3.375 3.353 3.371 9,463,677 +0.00(+0.13%)
Feb 07, 2014 3.350 3.374 3.347 3.366 9,699,782 +0.02(+0.59%)
Feb 06, 2014 3.320 3.362 3.317 3.347 12,188,897 +0.04(+1.18%)
Feb 05, 2014 3.332 3.335 3.305 3.308 13,807,216 -0.03(-0.81%)
Feb 04, 2014 3.335 3.353 3.287 3.335 19,083,972 +0.10(+3.17%)
Feb 03, 2014 3.290 3.302 3.226 3.232 17,007,376 -0.04(-1.29%)
Jan 31, 2014 3.284 3.296 3.272 3.275 10,426,520 -0.03(-1.00%)
Jan 30, 2014 3.284 3.317 3.284 3.308 10,043,235 +0.03(+1.01%)
Jan 29, 2014 3.314 3.320 3.275 3.275 13,857,517 -0.02(-0.73%)
Jan 28, 2014 3.325 3.325 3.287 3.299 12,295,308 +0.00(+0.00%)
Jan 27, 2014 3.361 3.364 3.281 3.299 20,468,348 -0.04(-1.16%)
Jan 24, 2014 3.379 3.379 3.337 3.337 13,556,869 -0.04(-1.24%)
Jan 23, 2014 3.391 3.391 3.370 3.379 6,954,463 -0.00(-0.09%)
Jan 22, 2014 3.376 3.388 3.361 3.382 10,611,796 +0.01(+0.44%)
Jan 21, 2014 3.367 3.367 3.346 3.367 9,589,607 +0.02(+0.71%)
Jan 17, 2014 3.364 3.343 3.343 3.343 8,503,600 -0.02(-0.71%)
Jan 16, 2014 3.364 3.367 3.340 3.367 7,749,304 +0.01(+0.27%)
Jan 15, 2014 3.343 3.361 3.328 3.358 9,338,811 +0.01(+0.45%)
Jan 14, 2014 3.340 3.352 3.328 3.343 9,932,527 +0.00(+0.13%)
Jan 13, 2014 3.349 3.358 3.334 3.339 10,923,922 -0.00(-0.04%)
Jan 10, 2014 3.355 3.355 3.334 3.340 6,533,997 -0.01(-0.27%)
Jan 09, 2014 3.349 3.352 3.328 3.349 9,903,933 +0.00(+0.09%)
Jan 08, 2014 3.355 3.358 3.337 3.346 9,183,294 -0.01(-0.36%)
Jan 07, 2014 3.367 3.369 3.349 3.358 8,666,919 +0.01(+0.18%)
Jan 06, 2014 3.355 3.361 3.340 3.352 9,975,285 +0.01(+0.36%)
Jan 03, 2014 3.337 3.355 3.334 3.340 5,545,309 +0.01(+0.36%)
Jan 02, 2014 3.343 3.349 3.328 3.328 7,636,022 -0.02(-0.53%)
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%)
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.