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 28, 2018 3.353 3.378 3.333 3.348 3,006,581 +0.00(+0.00%)
Feb 27, 2018 3.373 3.408 3.353 3.348 3,481,868 -0.01(-0.30%)
Feb 26, 2018 3.343 3.383 3.343 3.358 3,304,017 +0.01(+0.30%)
Feb 23, 2018 3.348 3.370 3.325 3.348 3,443,691 +0.00(+0.00%)
Feb 22, 2018 3.363 3.388 3.343 3.348 2,656,345 -0.01(-0.30%)
Feb 21, 2018 3.388 3.413 3.353 3.358 2,751,670 -0.01(-0.44%)
Feb 20, 2018 3.393 3.412 3.363 3.373 2,729,179 -0.03(-1.03%)
Feb 16, 2018 3.408 3.408 3.408 0 +0.04(+1.19%)
Feb 15, 2018 3.473 3.473 3.358 3.368 4,982,448 -0.09(-2.60%)
Feb 14, 2018 3.428 3.483 3.428 3.458 5,545,732 +0.03(+1.02%)
Feb 13, 2018 3.413 3.458 3.408 3.423 3,644,932 +0.01(+0.44%)
Feb 12, 2018 3.403 3.433 3.363 3.408 4,857,527 +0.02(+0.74%)
Feb 09, 2018 3.308 3.413 3.248 3.383 9,353,610 +0.13(+4.15%)
Feb 08, 2018 3.283 3.363 3.238 3.248 8,371,645 +0.14(+4.50%)
Feb 07, 2018 3.143 3.148 3.083 3.108 5,424,814 -0.03(-1.11%)
Feb 06, 2018 3.023 3.158 2.973 3.143 7,963,063 +0.02(+0.72%)
Feb 05, 2018 3.143 3.148 3.050 3.120 8,534,705 -0.07(-2.27%)
Feb 02, 2018 3.223 3.233 3.183 3.193 4,585,934 -0.04(-1.39%)
Feb 01, 2018 3.208 3.263 3.188 3.238 4,095,460 +0.01(+0.47%)
Jan 31, 2018 3.313 3.348 3.153 3.223 10,735,351 -0.09(-2.86%)
Jan 30, 2018 3.353 3.363 3.338 3.318 5,797,020 -0.05(-1.63%)
Jan 29, 2018 3.378 3.393 3.333 3.373 4,731,757 -0.02(-0.58%)
Jan 26, 2018 3.388 3.398 3.323 3.393 4,583,988 +0.00(+0.15%)
Jan 25, 2018 3.417 3.442 3.375 3.388 3,546,762 -0.02(-0.73%)
Jan 24, 2018 3.407 3.432 3.385 3.412 2,072,634 +0.01(+0.29%)
Jan 23, 2018 3.432 3.447 3.393 3.402 2,478,745 -0.03(-0.87%)
Jan 22, 2018 3.378 3.447 3.368 3.432 3,816,433 +0.04(+1.17%)
Jan 19, 2018 3.363 3.402 3.348 3.393 2,559,386 +0.02(+0.74%)
Jan 18, 2018 3.383 3.393 3.343 3.368 3,619,868 -0.00(-0.15%)
Jan 17, 2018 3.348 3.373 3.333 3.373 3,293,228 +0.02(+0.74%)
Jan 16, 2018 3.393 3.412 3.331 3.348 3,803,298 -0.04(-1.24%)
Jan 12, 2018 3.390 3.390 3.390 0 -0.00(-0.07%)
Jan 11, 2018 3.323 3.393 3.318 3.393 3,205,122 +0.06(+1.93%)
Jan 10, 2018 3.353 3.365 3.323 3.328 3,013,474 -0.02(-0.74%)
Jan 09, 2018 3.407 3.410 3.343 3.353 5,016,518 -0.05(-1.46%)
Jan 08, 2018 3.412 3.421 3.388 3.402 2,901,434 -0.01(-0.43%)
Jan 05, 2018 3.427 3.442 3.393 3.417 3,506,178 -0.00(-0.14%)
Jan 04, 2018 3.477 3.492 3.407 3.422 5,614,068 -0.05(-1.43%)
Jan 03, 2018 3.442 3.492 3.432 3.472 4,279,225 +0.03(+1.01%)
Jan 02, 2018 3.353 3.462 3.353 3.437 6,927,959 +0.10(+2.97%)
Dec 29, 2017 3.338 3.338 3.338 0 -0.10(-3.02%)
Dec 28, 2017 3.457 3.467 3.417 3.442 6,197,685 -0.02(-0.57%)
Dec 27, 2017 3.491 3.511 3.442 3.462 4,926,280 -0.01(-0.28%)
Dec 26, 2017 3.560 3.619 3.462 3.472 6,613,683 -0.09(-2.62%)
Dec 22, 2017 3.496 3.575 3.496 3.565 10,487,613 +0.08(+2.25%)
Dec 21, 2017 3.432 3.491 3.415 3.486 8,682,523 +0.07(+2.01%)
Dec 20, 2017 3.403 3.432 3.403 3.418 3,551,381 +0.02(+0.72%)
Dec 19, 2017 3.388 3.432 3.383 3.393 6,378,828 +0.01(+0.44%)
Dec 18, 2017 3.374 3.423 3.359 3.378 6,888,536 +0.03(+0.88%)
Dec 15, 2017 3.324 3.415 3.324 3.349 8,689,846 +0.01(+0.29%)
Dec 14, 2017 3.334 3.369 3.315 3.339 4,798,713 +0.00(+0.15%)
Dec 13, 2017 3.339 3.364 3.315 3.334 4,119,591 +0.00(+0.15%)
Dec 12, 2017 3.364 3.378 3.324 3.329 4,326,179 -0.02(-0.73%)
Dec 11, 2017 3.315 3.361 3.315 3.354 4,104,619 +0.03(+1.04%)
Dec 08, 2017 3.295 3.334 3.270 3.320 5,996,466 +0.04(+1.20%)
Dec 07, 2017 3.285 3.310 3.256 3.280 4,334,400 -0.00(-0.15%)
Dec 06, 2017 3.285 3.310 3.275 3.285 3,458,989 +0.00(+0.00%)
Dec 05, 2017 3.315 3.327 3.275 3.285 6,190,521 -0.02(-0.59%)
Dec 04, 2017 3.339 3.359 3.295 3.305 6,113,449 -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.