Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.530 -0.060 (-1.07%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.826 2.828 2.804 2.824 6,439,201 +0.03(+0.98%)
Jun 28, 2012 2.786 2.804 2.783 2.796 5,792,424 -0.00(-0.09%)
Jun 27, 2012 2.794 2.819 2.784 2.799 6,700,301 +0.02(+0.59%)
Jun 26, 2012 2.791 2.796 2.766 2.782 5,462,424 +0.00(+0.18%)
Jun 25, 2012 2.781 2.801 2.776 2.777 5,312,072 -0.01(-0.40%)
Jun 22, 2012 2.776 2.801 2.769 2.788 5,410,040 +0.02(+0.84%)
Jun 21, 2012 2.788 2.796 2.761 2.765 4,165,208 -0.02(-0.84%)
Jun 20, 2012 2.788 2.806 2.766 2.788 4,870,644 -0.00(-0.09%)
Jun 19, 2012 2.806 2.813 2.786 2.791 6,291,863 +0.00(+0.00%)
Jun 18, 2012 2.764 2.803 2.747 2.791 9,488,710 +0.00(+0.00%)
Jun 15, 2012 2.720 2.796 2.700 2.791 13,086,248 +0.07(+2.71%)
Jun 14, 2012 2.707 2.722 2.695 2.717 3,802,755 +0.01(+0.45%)
Jun 13, 2012 2.700 2.707 2.690 2.705 4,189,468 +0.00(+0.09%)
Jun 12, 2012 2.688 2.702 2.678 2.702 4,197,226 +0.02(+0.87%)
Jun 11, 2012 2.702 2.705 2.678 2.679 5,801,157 -0.01(-0.41%)
Jun 08, 2012 2.666 2.690 2.666 2.690 3,699,727 +0.02(+0.92%)
Jun 07, 2012 2.680 2.693 2.666 2.666 5,722,841 -0.00(-0.09%)
Jun 06, 2012 2.631 2.670 2.629 2.668 5,083,429 +0.04(+1.50%)
Jun 05, 2012 2.584 2.641 2.584 2.629 3,487,260 +0.03(+1.33%)
Jun 04, 2012 2.636 2.651 2.565 2.594 6,928,039 -0.04(-1.40%)
Jun 01, 2012 2.614 2.661 2.604 2.631 5,605,375 -0.01(-0.56%)
May 31, 2012 2.661 2.661 2.629 2.646 4,126,974 +0.00(+0.00%)
May 30, 2012 2.643 2.663 2.639 2.646 2,887,404 -0.02(-0.74%)
May 29, 2012 2.675 2.675 2.634 2.666 3,524,835 +0.02(+0.57%)
May 25, 2012 2.658 2.663 2.629 2.650 4,997,641 -0.01(-0.28%)
May 24, 2012 2.672 2.680 2.626 2.658 5,272,524 +0.00(+0.00%)
May 23, 2012 2.614 2.663 2.587 2.658 5,182,512 +0.03(+1.20%)
May 22, 2012 2.626 2.675 2.611 2.626 6,005,853 +0.01(+0.28%)
May 21, 2012 2.594 2.621 2.580 2.619 4,683,837 +0.04(+1.70%)
May 18, 2012 2.604 2.633 2.565 2.575 6,368,301 -0.03(-1.26%)
May 17, 2012 2.665 2.675 2.607 2.608 7,103,504 -0.06(-2.15%)
May 16, 2012 2.663 2.684 2.650 2.665 5,109,269 +0.01(+0.55%)
May 15, 2012 2.665 2.677 2.641 2.650 4,832,900 -0.00(-0.18%)
May 14, 2012 2.646 2.675 2.629 2.655 6,042,869 -0.00(-0.09%)
May 11, 2012 2.619 2.670 2.616 2.658 4,918,564 +0.04(+1.68%)
May 10, 2012 2.626 2.646 2.607 2.614 6,520,853 +0.01(+0.28%)
May 09, 2012 2.614 2.629 2.599 2.607 4,745,547 -0.03(-1.02%)
May 08, 2012 2.631 2.653 2.611 2.633 3,448,964 -0.00(-0.09%)
May 07, 2012 2.602 2.646 2.599 2.636 4,129,515 +0.03(+1.31%)
May 04, 2012 2.619 2.621 2.602 2.602 4,312,751 -0.03(-1.02%)
May 03, 2012 2.641 2.641 2.604 2.629 5,406,035 -0.01(-0.46%)
May 02, 2012 2.636 2.648 2.621 2.641 5,959,279 -0.01(-0.28%)
May 01, 2012 2.653 2.677 2.636 2.648 4,926,305 -0.01(-0.37%)
Apr 30, 2012 2.704 2.704 2.629 2.658 6,714,364 -0.05(-1.71%)
Apr 27, 2012 2.680 2.711 2.675 2.704 3,434,805 +0.03(+1.28%)
Apr 26, 2012 2.699 2.699 2.655 2.670 6,313,400 -0.03(-1.29%)
Apr 25, 2012 2.687 2.710 2.675 2.705 6,795,527 +0.03(+1.31%)
Apr 24, 2012 2.658 2.684 2.658 2.670 4,907,991 +0.01(+0.54%)
Apr 23, 2012 2.648 2.672 2.624 2.655 5,713,015 +0.00(+0.00%)
Apr 20, 2012 2.667 2.667 2.642 2.655 4,967,429 +0.02(+0.73%)
Apr 19, 2012 2.629 2.660 2.624 2.636 4,112,255 +0.00(+0.09%)
Apr 18, 2012 2.617 2.648 2.610 2.634 4,495,657 +0.00(+0.18%)
Apr 17, 2012 2.614 2.643 2.607 2.629 4,325,927 +0.03(+1.07%)
Apr 16, 2012 2.593 2.619 2.569 2.601 4,946,871 +0.03(+0.98%)
Apr 13, 2012 2.605 2.614 2.576 2.576 3,315,569 -0.04(-1.39%)
Apr 12, 2012 2.549 2.619 2.549 2.612 4,406,167 +0.07(+2.61%)
Apr 11, 2012 2.547 2.566 2.472 2.546 14,335,601 -0.01(-0.33%)
Apr 10, 2012 2.617 2.626 2.540 2.554 8,522,510 -0.07(-2.58%)
Apr 09, 2012 2.605 2.641 2.600 2.622 5,628,020 -0.00(-0.09%)
Apr 05, 2012 2.648 2.663 2.619 2.624 6,751,672 -0.03(-1.27%)
Apr 04, 2012 2.675 2.676 2.643 2.658 5,350,072 -0.03(-0.99%)
Apr 03, 2012 2.675 2.704 2.667 2.684 6,330,290 +0.01(+0.45%)
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.