Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.004 3.011 2.986 2.997 5,532,164 +0.00(+0.12%)
Feb 26, 2015 3.024 3.024 2.990 2.993 7,100,046 -0.03(-1.03%)
Feb 25, 2015 3.031 3.038 3.007 3.024 6,210,262 -0.00(-0.13%)
Feb 24, 2015 3.023 3.044 3.016 3.028 9,838,325 +0.01(+0.40%)
Feb 23, 2015 3.027 3.030 3.010 3.016 6,522,374 -0.01(-0.34%)
Feb 20, 2015 3.030 3.044 3.010 3.027 6,728,837 +0.00(+0.11%)
Feb 19, 2015 3.034 3.034 2.999 3.023 6,312,699 +0.01(+0.46%)
Feb 18, 2015 3.027 3.027 2.999 3.010 5,650,951 -0.01(-0.34%)
Feb 17, 2015 2.982 3.027 2.975 3.020 7,417,924 +0.04(+1.27%)
Feb 13, 2015 2.972 2.982 2.982 2.982 5,786,367 +0.02(+0.81%)
Feb 12, 2015 2.920 2.958 2.917 2.958 5,569,563 +0.04(+1.41%)
Feb 11, 2015 2.954 2.961 2.896 2.917 8,600,009 -0.05(-1.74%)
Feb 10, 2015 2.975 2.982 2.944 2.968 6,249,428 -0.00(-0.12%)
Feb 09, 2015 2.965 2.975 2.941 2.972 7,835,762 +0.00(+0.12%)
Feb 06, 2015 2.924 2.972 2.910 2.968 9,211,154 +0.06(+2.01%)
Feb 05, 2015 2.899 2.958 2.841 2.910 12,019,173 +0.05(+1.81%)
Feb 04, 2015 2.899 2.906 2.838 2.858 11,305,463 -0.05(-1.66%)
Feb 03, 2015 2.838 2.910 2.836 2.906 10,089,021 +0.08(+2.67%)
Feb 02, 2015 2.838 2.848 2.820 2.831 6,752,715 -0.01(-0.24%)
Jan 30, 2015 2.838 2.851 2.817 2.838 7,080,083 -0.01(-0.36%)
Jan 29, 2015 2.882 2.889 2.831 2.848 9,407,118 -0.04(-1.43%)
Jan 28, 2015 2.917 2.920 2.889 2.889 6,403,896 -0.03(-0.94%)
Jan 27, 2015 2.927 2.927 2.896 2.916 7,798,067 -0.01(-0.35%)
Jan 26, 2015 2.913 2.933 2.896 2.927 9,030,227 +0.02(+0.70%)
Jan 23, 2015 2.886 2.910 2.866 2.906 8,136,516 +0.02(+0.71%)
Jan 22, 2015 2.886 2.886 2.862 2.886 9,161,240 +0.02(+0.71%)
Jan 21, 2015 2.842 2.869 2.828 2.866 7,470,690 +0.02(+0.84%)
Jan 20, 2015 2.882 2.886 2.821 2.842 8,509,063 -0.02(-0.59%)
Jan 16, 2015 2.828 2.862 2.811 2.859 11,743,389 +0.04(+1.32%)
Jan 15, 2015 2.886 2.886 2.821 2.821 10,570,457 -0.05(-1.66%)
Jan 14, 2015 2.886 2.903 2.838 2.869 9,539,168 -0.04(-1.40%)
Jan 13, 2015 2.910 2.927 2.855 2.910 8,391,914 +0.02(+0.59%)
Jan 12, 2015 2.903 2.903 2.866 2.893 6,835,614 -0.01(-0.35%)
Jan 09, 2015 2.923 2.927 2.872 2.903 7,735,010 -0.01(-0.23%)
Jan 08, 2015 2.889 2.937 2.886 2.910 8,026,215 +0.03(+1.06%)
Jan 07, 2015 2.849 2.882 2.838 2.879 7,367,879 +0.05(+1.92%)
Jan 06, 2015 2.849 2.886 2.808 2.825 12,931,032 -0.01(-0.36%)
Jan 05, 2015 2.876 2.876 2.825 2.835 8,243,208 -0.02(-0.60%)
Jan 02, 2015 2.815 2.869 2.804 2.852 8,095,761 +0.05(+1.69%)
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%)
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.