Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.535 -0.055 (-0.98%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.036 6.066 5.955 5.963 1,760,967 -0.07(-1.22%)
Jul 29, 2021 6.051 6.088 6.036 6.036 1,384,809 -0.01(-0.12%)
Jul 28, 2021 6.029 6.066 5.985 6.044 1,367,212 +0.03(+0.49%)
Jul 27, 2021 6.073 6.077 5.978 6.014 2,079,968 -0.07(-1.21%)
Jul 26, 2021 6.037 6.095 6.015 6.088 1,915,947 +0.06(+0.97%)
Jul 23, 2021 6.059 6.095 6.030 6.030 2,101,649 +0.01(+0.12%)
Jul 22, 2021 6.081 6.103 5.986 6.022 2,131,034 -0.04(-0.60%)
Jul 21, 2021 6.008 6.110 6.001 6.059 3,014,448 +0.09(+1.47%)
Jul 20, 2021 5.832 5.993 5.796 5.971 3,360,800 +0.19(+3.29%)
Jul 19, 2021 5.803 5.825 5.649 5.781 4,895,133 -0.14(-2.35%)
Jul 16, 2021 5.971 6.000 5.913 5.920 2,083,291 -0.03(-0.49%)
Jul 15, 2021 5.956 6.022 5.920 5.949 2,128,511 -0.02(-0.37%)
Jul 14, 2021 6.073 6.123 5.956 5.971 2,373,494 -0.07(-1.09%)
Jul 13, 2021 6.161 6.168 6.030 6.037 1,878,231 -0.10(-1.55%)
Jul 12, 2021 6.037 6.161 6.015 6.132 1,912,458 +0.08(+1.33%)
Jul 09, 2021 5.964 6.066 5.967 6.051 2,035,479 +0.13(+2.22%)
Jul 08, 2021 5.883 5.949 5.766 5.920 4,860,881 -0.06(-0.98%)
Jul 07, 2021 6.139 6.146 5.920 5.978 4,339,467 -0.15(-2.50%)
Jul 06, 2021 6.168 6.190 6.104 6.132 2,358,879 -0.05(-0.83%)
Jul 02, 2021 6.183 6.198 6.125 6.183 1,879,731 +0.04(+0.59%)
Jul 01, 2021 6.154 6.176 6.055 6.146 2,518,632 +0.01(+0.24%)
Jun 30, 2021 6.212 6.227 6.000 6.132 5,827,844 -0.05(-0.83%)
Jun 29, 2021 6.410 6.424 6.165 6.183 4,511,506 -0.23(-3.53%)
Jun 28, 2021 6.461 6.461 6.337 6.410 2,874,302 -0.04(-0.57%)
Jun 25, 2021 6.541 6.541 6.446 6.446 2,504,106 -0.07(-1.01%)
Jun 24, 2021 6.490 6.548 6.476 6.512 2,511,077 +0.04(+0.67%)
Jun 23, 2021 6.425 6.519 6.410 6.468 2,481,397 +0.07(+1.02%)
Jun 22, 2021 6.388 6.418 6.316 6.403 2,164,533 +0.04(+0.68%)
Jun 21, 2021 6.142 6.367 6.134 6.359 4,031,142 +0.25(+4.04%)
Jun 18, 2021 6.301 6.330 6.091 6.113 6,879,113 -0.23(-3.55%)
Jun 17, 2021 6.468 6.494 6.294 6.338 3,656,204 -0.12(-1.80%)
Jun 16, 2021 6.454 6.490 6.367 6.454 3,185,601 +0.01(+0.11%)
Jun 15, 2021 6.621 6.621 6.432 6.447 3,843,006 -0.17(-2.63%)
Jun 14, 2021 6.679 6.686 6.592 6.621 2,455,327 -0.06(-0.87%)
Jun 11, 2021 6.606 6.686 6.592 6.679 1,917,348 +0.09(+1.43%)
Jun 10, 2021 6.701 6.708 6.585 6.585 2,718,635 -0.09(-1.31%)
Jun 09, 2021 6.701 6.715 6.621 6.672 2,502,016 -0.02(-0.33%)
Jun 08, 2021 6.650 6.715 6.621 6.693 3,937,793 +0.06(+0.88%)
Jun 07, 2021 6.512 6.653 6.476 6.635 3,743,025 +0.19(+2.93%)
Jun 04, 2021 6.563 6.570 6.447 6.447 3,422,188 -0.07(-1.00%)
Jun 03, 2021 6.330 6.526 6.324 6.512 4,342,819 +0.16(+2.51%)
Jun 02, 2021 6.323 6.374 6.265 6.352 3,106,171 +0.03(+0.46%)
Jun 01, 2021 6.200 6.352 6.171 6.323 4,077,567 +0.16(+2.59%)
May 28, 2021 6.134 6.192 6.109 6.163 2,930,938 +0.03(+0.47%)
May 27, 2021 6.055 6.142 6.026 6.134 4,172,730 +0.09(+1.56%)
May 26, 2021 5.989 6.062 5.942 6.040 2,949,770 +0.09(+1.59%)
May 25, 2021 6.011 6.039 5.938 5.946 3,468,974 -0.06(-0.96%)
May 24, 2021 5.982 6.011 5.953 6.003 2,894,818 +0.03(+0.48%)
May 21, 2021 5.989 6.018 5.974 5.974 3,058,300 -0.01(-0.24%)
May 20, 2021 5.953 5.996 5.917 5.989 4,091,186 +0.03(+0.48%)
May 19, 2021 5.924 5.960 5.838 5.960 3,026,654 +0.01(+0.12%)
May 18, 2021 5.874 5.974 5.845 5.953 4,455,183 +0.08(+1.35%)
May 17, 2021 5.838 5.902 5.784 5.874 3,575,085 +0.08(+1.37%)
May 14, 2021 5.715 5.816 5.657 5.794 3,305,744 +0.15(+2.68%)
May 13, 2021 5.549 5.679 5.506 5.643 4,450,392 +0.15(+2.76%)
May 12, 2021 5.794 5.799 5.477 5.492 8,558,673 -0.27(-4.75%)
May 11, 2021 5.809 5.830 5.657 5.765 4,492,467 -0.04(-0.74%)
May 10, 2021 5.895 5.895 5.809 5.809 4,062,875 -0.07(-1.23%)
May 07, 2021 5.845 5.895 5.823 5.881 2,541,284 +0.04(+0.62%)
May 06, 2021 5.910 5.910 5.816 5.845 3,308,494 -0.06(-1.10%)
May 05, 2021 5.845 5.910 5.830 5.910 2,785,925 +0.09(+1.49%)
May 04, 2021 5.874 5.888 5.794 5.823 2,582,400 -0.04(-0.74%)
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.