Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.472 6.531 6.457 6.457 1,364,053 +0.00(+0.00%)
Mar 30, 2022 6.480 6.496 6.441 6.457 1,300,641 -0.02(-0.24%)
Mar 29, 2022 6.433 6.488 6.424 6.472 1,233,822 +0.07(+1.10%)
Mar 28, 2022 6.457 6.457 6.347 6.402 1,559,463 -0.02(-0.24%)
Mar 25, 2022 6.317 6.422 6.317 6.418 1,636,658 +0.11(+1.72%)
Mar 24, 2022 6.348 6.371 6.286 6.309 1,610,060 -0.03(-0.49%)
Mar 23, 2022 6.371 6.441 6.332 6.340 1,656,567 -0.04(-0.61%)
Mar 22, 2022 6.418 6.425 6.357 6.379 1,330,421 +0.01(+0.12%)
Mar 21, 2022 6.402 6.425 6.336 6.371 1,947,437 +0.04(+0.61%)
Mar 18, 2022 6.309 6.402 6.263 6.332 2,984,478 +0.03(+0.49%)
Mar 17, 2022 6.209 6.325 6.170 6.302 1,731,326 +0.09(+1.50%)
Mar 16, 2022 6.209 6.247 6.131 6.209 1,878,428 +0.04(+0.63%)
Mar 15, 2022 6.123 6.189 6.108 6.170 1,632,408 +0.07(+1.14%)
Mar 14, 2022 6.271 6.356 6.093 6.100 2,750,050 -0.15(-2.35%)
Mar 11, 2022 6.255 6.286 6.232 6.247 1,300,781 +0.02(+0.25%)
Mar 10, 2022 6.232 6.263 6.178 6.232 1,632,855 -0.03(-0.49%)
Mar 09, 2022 6.232 6.294 6.222 6.263 1,967,685 +0.09(+1.38%)
Mar 08, 2022 6.131 6.224 6.093 6.178 2,424,641 +0.06(+1.01%)
Mar 07, 2022 6.240 6.240 6.108 6.116 2,395,722 -0.16(-2.59%)
Mar 04, 2022 6.271 6.286 6.209 6.278 1,947,946 -0.02(-0.37%)
Mar 03, 2022 6.356 6.379 6.278 6.302 1,182,352 -0.05(-0.73%)
Mar 02, 2022 6.216 6.356 6.216 6.348 2,186,493 +0.15(+2.50%)
Mar 01, 2022 6.201 6.255 6.124 6.193 1,941,477 -0.05(-0.74%)
Feb 28, 2022 6.193 6.251 6.174 6.240 1,769,903 -0.01(-0.12%)
Feb 25, 2022 6.116 6.276 6.209 6.247 2,536,957 +0.16(+2.67%)
Feb 24, 2022 5.721 6.108 5.690 6.085 5,697,692 -0.08(-1.26%)
Feb 23, 2022 6.302 6.348 6.154 6.162 3,489,586 -0.12(-1.97%)
Feb 22, 2022 6.332 6.369 6.240 6.286 3,256,008 -0.08(-1.33%)
Feb 18, 2022 6.371 0 -0.01(-0.12%)
Feb 17, 2022 6.470 6.486 6.363 6.378 1,880,378 -0.09(-1.43%)
Feb 16, 2022 6.378 6.501 6.378 6.470 1,845,372 +0.08(+1.32%)
Feb 15, 2022 6.417 6.424 6.363 6.386 1,622,442 +0.03(+0.48%)
Feb 14, 2022 6.401 6.409 6.321 6.355 2,352,041 -0.05(-0.72%)
Feb 11, 2022 6.455 6.524 6.386 6.401 2,769,714 -0.09(-1.42%)
Feb 10, 2022 6.547 6.609 6.478 6.494 2,994,554 -0.10(-1.52%)
Feb 09, 2022 6.532 6.716 6.509 6.593 3,370,455 +0.16(+2.51%)
Feb 08, 2022 6.463 6.490 6.424 6.432 1,669,228 -0.03(-0.48%)
Feb 07, 2022 6.486 6.486 6.432 6.463 1,532,258 +0.01(+0.12%)
Feb 04, 2022 6.432 6.482 6.382 6.455 1,379,837 +0.05(+0.84%)
Feb 03, 2022 6.447 6.386 6.401 1,854,676 -0.07(-1.07%)
Feb 02, 2022 6.540 6.555 6.447 6.470 1,638,882 -0.05(-0.71%)
Feb 01, 2022 6.478 6.532 6.424 6.517 1,556,402 +0.06(+0.95%)
Jan 31, 2022 6.340 6.455 2,195,775 +0.09(+1.45%)
Jan 28, 2022 6.309 6.371 6.263 6.363 2,184,533 +0.02(+0.36%)
Jan 27, 2022 6.478 6.505 6.324 6.340 2,128,836 -0.08(-1.20%)
Jan 26, 2022 6.463 6.563 6.355 6.417 3,352,934 +0.02(+0.36%)
Jan 25, 2022 6.249 6.432 6.172 6.394 3,794,658 +0.16(+2.57%)
Jan 24, 2022 6.409 6.432 5.989 6.233 8,237,368 -0.24(-3.77%)
Jan 21, 2022 6.668 6.729 6.470 6.478 3,801,408 -0.21(-3.19%)
Jan 20, 2022 6.790 6.806 6.668 6.691 2,944,147 -0.09(-1.35%)
Jan 19, 2022 6.745 6.821 6.729 6.783 2,616,399 +0.04(+0.57%)
Jan 18, 2022 6.706 6.767 6.684 6.745 2,275,528 +0.06(+0.91%)
Jan 14, 2022 6.684 0 -0.05(-0.79%)
Jan 13, 2022 6.806 6.828 6.722 6.737 2,603,454 -0.05(-0.67%)
Jan 12, 2022 6.745 6.821 6.737 6.783 1,942,522 +0.05(+0.79%)
Jan 11, 2022 6.699 6.729 6.661 6.729 2,229,654 +0.05(+0.68%)
Jan 10, 2022 6.592 6.699 6.592 6.684 3,131,437 +0.08(+1.15%)
Jan 07, 2022 6.577 6.619 6.523 6.607 2,367,222 +0.03(+0.46%)
Jan 06, 2022 6.500 6.584 6.500 6.577 1,702,086 +0.08(+1.29%)
Jan 05, 2022 6.577 6.581 6.470 6.493 2,303,020 -0.06(-0.93%)
Jan 04, 2022 6.523 6.619 6.523 6.554 2,209,425 +0.05(+0.70%)
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.