Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.500 -0.050 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.147 4.151 4.116 4.138 5,624,039 -0.00(-0.11%)
Feb 27, 2017 4.129 4.151 4.094 4.142 4,193,430 +0.00(+0.00%)
Feb 24, 2017 4.164 4.164 4.098 4.142 6,612,194 -0.03(-0.71%)
Feb 23, 2017 4.159 4.194 4.153 4.172 6,778,575 +0.02(+0.53%)
Feb 22, 2017 4.141 4.167 4.141 4.150 5,959,142 +0.00(+0.00%)
Feb 21, 2017 4.132 4.159 4.115 4.150 7,853,289 +0.02(+0.42%)
Feb 17, 2017 4.132 4.132 4.132 0 +0.00(+0.00%)
Feb 16, 2017 4.110 4.137 4.102 4.132 8,433,754 +0.03(+0.64%)
Feb 15, 2017 4.080 4.110 4.071 4.106 8,869,416 +0.04(+0.86%)
Feb 14, 2017 4.023 4.093 4.019 4.071 8,375,549 +0.05(+1.20%)
Feb 13, 2017 3.992 4.045 3.970 4.023 8,851,289 +0.04(+0.99%)
Feb 10, 2017 3.918 3.983 3.900 3.983 11,607,353 +0.08(+2.02%)
Feb 09, 2017 3.852 3.918 3.835 3.905 9,042,594 +0.07(+1.83%)
Feb 08, 2017 3.782 3.835 3.773 3.835 7,949,988 +0.06(+1.62%)
Feb 07, 2017 3.822 3.826 3.773 3.773 5,364,223 -0.05(-1.37%)
Feb 06, 2017 3.787 3.830 3.778 3.826 3,764,166 +0.03(+0.81%)
Feb 03, 2017 3.782 3.813 3.752 3.795 4,367,996 +0.05(+1.28%)
Feb 02, 2017 3.747 3.756 3.714 3.747 4,551,021 +0.02(+0.47%)
Feb 01, 2017 3.690 3.734 3.677 3.730 5,663,279 +0.04(+1.19%)
Jan 31, 2017 3.756 3.760 3.677 3.686 6,626,846 -0.07(-1.86%)
Jan 30, 2017 3.782 3.795 3.730 3.756 6,083,668 -0.05(-1.27%)
Jan 27, 2017 3.804 3.808 3.773 3.804 4,083,443 +0.01(+0.27%)
Jan 26, 2017 3.781 3.805 3.768 3.794 5,752,567 +0.03(+0.69%)
Jan 25, 2017 3.781 3.785 3.764 3.768 4,761,084 +0.00(+0.12%)
Jan 24, 2017 3.759 3.787 3.751 3.764 5,204,786 +0.00(+0.00%)
Jan 23, 2017 3.751 3.785 3.738 3.764 7,278,839 +0.02(+0.46%)
Jan 20, 2017 3.729 3.751 3.720 3.746 4,048,082 +0.03(+0.70%)
Jan 19, 2017 3.751 3.755 3.707 3.720 5,503,207 -0.03(-0.69%)
Jan 18, 2017 3.742 3.764 3.716 3.746 4,194,121 +0.00(+0.00%)
Jan 17, 2017 3.742 3.785 3.716 3.746 6,084,552 +0.00(+0.12%)
Jan 13, 2017 3.742 3.742 3.742 0 +0.02(+0.47%)
Jan 12, 2017 3.720 3.738 3.703 3.725 3,793,047 +0.00(+0.12%)
Jan 11, 2017 3.668 3.725 3.655 3.720 5,761,483 +0.05(+1.30%)
Jan 10, 2017 3.699 3.699 3.664 3.673 3,937,596 -0.02(-0.59%)
Jan 09, 2017 3.720 3.738 3.690 3.694 3,364,573 -0.03(-0.70%)
Jan 06, 2017 3.729 3.746 3.712 3.720 3,538,087 -0.01(-0.23%)
Jan 05, 2017 3.716 3.746 3.694 3.729 4,878,209 +0.01(+0.35%)
Jan 04, 2017 3.664 3.746 3.660 3.716 11,458,718 +0.06(+1.66%)
Jan 03, 2017 3.621 3.655 3.595 3.655 5,964,034 +0.03(+0.96%)
Dec 30, 2016 3.621 3.621 3.621 0 +0.02(+0.48%)
Dec 29, 2016 3.586 3.616 3.555 3.603 4,459,623 +0.02(+0.48%)
Dec 28, 2016 3.634 3.644 3.577 3.586 4,751,340 -0.06(-1.75%)
Dec 27, 2016 3.607 3.650 3.607 3.650 6,380,685 +0.04(+1.19%)
Dec 23, 2016 3.607 3.607 3.607 0 -0.03(-0.71%)
Dec 22, 2016 3.637 3.684 3.620 3.632 7,034,881 +0.00(+0.12%)
Dec 21, 2016 3.585 3.632 3.577 3.628 5,671,827 +0.04(+1.20%)
Dec 20, 2016 3.572 3.607 3.564 3.585 4,004,708 +0.01(+0.24%)
Dec 19, 2016 3.538 3.594 3.529 3.577 5,740,546 +0.03(+0.85%)
Dec 16, 2016 3.529 3.559 3.512 3.547 9,158,136 +0.03(+0.73%)
Dec 15, 2016 3.491 3.547 3.482 3.521 6,004,671 +0.02(+0.61%)
Dec 14, 2016 3.521 3.542 3.499 3.499 4,243,708 -0.03(-0.97%)
Dec 13, 2016 3.525 3.542 3.504 3.534 3,819,067 +0.01(+0.24%)
Dec 12, 2016 3.504 3.538 3.499 3.525 5,089,385 +0.02(+0.61%)
Dec 09, 2016 3.486 3.512 3.478 3.504 3,782,341 +0.00(+0.00%)
Dec 08, 2016 3.486 3.512 3.452 3.504 3,816,165 +0.03(+0.74%)
Dec 07, 2016 3.478 3.486 3.456 3.478 3,202,500 +0.00(+0.12%)
Dec 06, 2016 3.456 3.474 3.448 3.474 2,741,701 +0.02(+0.62%)
Dec 05, 2016 3.426 3.456 3.409 3.452 3,303,944 +0.05(+1.52%)
Dec 02, 2016 3.396 3.435 3.386 3.401 2,887,488 +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.