Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.500 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.177 4.181 4.146 4.168 5,583,293 -0.00(-0.11%)
Feb 27, 2017 4.159 4.181 4.123 4.172 4,163,050 +0.00(+0.00%)
Feb 24, 2017 4.195 4.195 4.128 4.172 6,564,290 -0.03(-0.71%)
Feb 23, 2017 4.189 4.224 4.183 4.202 6,729,704 +0.02(+0.53%)
Feb 22, 2017 4.171 4.198 4.171 4.180 5,916,178 +0.00(+0.00%)
Feb 21, 2017 4.162 4.189 4.145 4.180 7,796,669 +0.02(+0.42%)
Feb 17, 2017 4.162 4.162 4.162 0 +0.00(+0.00%)
Feb 16, 2017 4.140 4.167 4.131 4.162 8,372,949 +0.03(+0.64%)
Feb 15, 2017 4.109 4.140 4.101 4.136 8,805,470 +0.04(+0.86%)
Feb 14, 2017 4.052 4.123 4.048 4.101 8,315,164 +0.05(+1.20%)
Feb 13, 2017 4.021 4.074 3.999 4.052 8,787,474 +0.04(+0.99%)
Feb 10, 2017 3.946 4.012 3.929 4.012 11,523,668 +0.08(+2.02%)
Feb 09, 2017 3.880 3.946 3.863 3.933 8,977,399 +0.07(+1.83%)
Feb 08, 2017 3.810 3.863 3.801 3.863 7,892,671 +0.06(+1.62%)
Feb 07, 2017 3.849 3.854 3.801 3.801 5,325,549 -0.05(-1.37%)
Feb 06, 2017 3.814 3.858 3.805 3.854 3,737,027 +0.03(+0.81%)
Feb 03, 2017 3.810 3.840 3.779 3.823 4,336,504 +0.05(+1.28%)
Feb 02, 2017 3.774 3.783 3.741 3.774 4,518,210 +0.02(+0.47%)
Feb 01, 2017 3.717 3.761 3.704 3.757 5,622,449 +0.04(+1.19%)
Jan 31, 2017 3.783 3.788 3.704 3.713 6,579,069 -0.07(-1.86%)
Jan 30, 2017 3.810 3.823 3.757 3.783 6,039,806 -0.05(-1.27%)
Jan 27, 2017 3.832 3.836 3.801 3.832 4,054,003 +0.01(+0.27%)
Jan 26, 2017 3.808 3.832 3.795 3.821 5,711,308 +0.03(+0.69%)
Jan 25, 2017 3.808 3.813 3.791 3.795 4,726,936 +0.00(+0.12%)
Jan 24, 2017 3.786 3.815 3.778 3.791 5,167,456 +0.00(+0.00%)
Jan 23, 2017 3.778 3.813 3.765 3.791 7,226,633 +0.02(+0.46%)
Jan 20, 2017 3.756 3.778 3.747 3.773 4,019,048 +0.03(+0.70%)
Jan 19, 2017 3.778 3.782 3.734 3.747 5,463,737 -0.03(-0.69%)
Jan 18, 2017 3.769 3.791 3.743 3.773 4,164,040 +0.00(+0.00%)
Jan 17, 2017 3.769 3.813 3.743 3.773 6,040,912 +0.00(+0.12%)
Jan 13, 2017 3.769 3.769 3.769 0 +0.02(+0.47%)
Jan 12, 2017 3.747 3.765 3.730 3.751 3,765,842 +0.00(+0.12%)
Jan 11, 2017 3.695 3.751 3.682 3.747 5,720,160 +0.05(+1.30%)
Jan 10, 2017 3.725 3.725 3.690 3.699 3,909,355 -0.02(-0.59%)
Jan 09, 2017 3.747 3.765 3.717 3.721 3,340,441 -0.03(-0.70%)
Jan 06, 2017 3.756 3.773 3.738 3.747 3,512,711 -0.01(-0.23%)
Jan 05, 2017 3.743 3.773 3.721 3.756 4,843,221 +0.01(+0.35%)
Jan 04, 2017 3.690 3.773 3.686 3.743 11,376,532 +0.06(+1.66%)
Jan 03, 2017 3.647 3.682 3.620 3.682 5,921,258 +0.03(+0.96%)
Dec 30, 2016 3.647 3.647 3.647 0 +0.02(+0.48%)
Dec 29, 2016 3.612 3.642 3.581 3.629 4,427,637 +0.02(+0.48%)
Dec 28, 2016 3.660 3.670 3.603 3.612 4,717,262 -0.06(-1.74%)
Dec 27, 2016 3.633 3.676 3.633 3.676 6,335,171 +0.04(+1.19%)
Dec 23, 2016 3.633 3.633 3.633 0 -0.03(-0.71%)
Dec 22, 2016 3.663 3.710 3.646 3.658 6,984,699 +0.00(+0.12%)
Dec 21, 2016 3.611 3.658 3.602 3.654 5,631,369 +0.04(+1.20%)
Dec 20, 2016 3.598 3.633 3.589 3.611 3,976,142 +0.01(+0.24%)
Dec 19, 2016 3.563 3.620 3.555 3.602 5,699,597 +0.03(+0.85%)
Dec 16, 2016 3.555 3.585 3.537 3.572 9,092,809 +0.03(+0.73%)
Dec 15, 2016 3.516 3.572 3.507 3.546 5,961,838 +0.02(+0.61%)
Dec 14, 2016 3.546 3.568 3.524 3.524 4,213,436 -0.03(-0.97%)
Dec 13, 2016 3.550 3.568 3.529 3.559 3,791,825 +0.01(+0.24%)
Dec 12, 2016 3.529 3.563 3.524 3.550 5,053,082 +0.02(+0.61%)
Dec 09, 2016 3.511 3.537 3.503 3.529 3,755,360 +0.00(+0.00%)
Dec 08, 2016 3.511 3.537 3.477 3.529 3,788,944 +0.03(+0.74%)
Dec 07, 2016 3.503 3.511 3.481 3.503 3,179,656 +0.00(+0.12%)
Dec 06, 2016 3.481 3.498 3.473 3.498 2,722,144 +0.02(+0.62%)
Dec 05, 2016 3.451 3.481 3.434 3.477 3,280,376 +0.05(+1.52%)
Dec 02, 2016 3.421 3.460 3.410 3.425 2,866,891 +0.00(+0.00%)
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.