Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.595 -0.025 (-0.44%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.320 3.340 3.340 3.340 16,719,246 +0.02(+0.49%)
Aug 28, 2014 3.327 3.349 3.320 3.323 18,940,774 -0.02(-0.68%)
Aug 27, 2014 3.372 3.398 3.327 3.346 30,314,202 -0.04(-1.14%)
Aug 26, 2014 3.446 3.446 3.327 3.385 55,381,316 -0.13(-3.82%)
Aug 25, 2014 3.510 3.519 3.497 3.519 14,008,666 +0.02(+0.64%)
Aug 22, 2014 3.510 3.510 3.491 3.497 8,675,546 -0.00(-0.09%)
Aug 21, 2014 3.500 3.510 3.500 3.500 8,823,015 +0.00(+0.09%)
Aug 20, 2014 3.484 3.500 3.478 3.497 5,872,400 +0.02(+0.51%)
Aug 19, 2014 3.481 3.491 3.468 3.479 7,291,289 +0.00(+0.05%)
Aug 18, 2014 3.446 3.481 3.443 3.478 9,442,788 +0.04(+1.12%)
Aug 15, 2014 3.446 3.449 3.427 3.439 10,219,560 -0.01(-0.28%)
Aug 14, 2014 3.452 3.452 3.430 3.449 9,013,985 +0.00(+0.00%)
Aug 13, 2014 3.443 3.446 3.430 3.449 7,633,094 +0.02(+0.47%)
Aug 12, 2014 3.455 3.462 3.420 3.433 10,127,147 -0.03(-0.74%)
Aug 11, 2014 3.446 3.459 3.423 3.459 8,756,408 +0.04(+1.03%)
Aug 08, 2014 3.417 3.427 3.398 3.423 6,506,736 +0.02(+0.56%)
Aug 07, 2014 3.414 3.427 3.391 3.404 7,251,322 -0.01(-0.28%)
Aug 06, 2014 3.394 3.420 3.385 3.414 6,344,917 +0.02(+0.57%)
Aug 05, 2014 3.417 3.422 3.391 3.394 8,699,675 -0.02(-0.66%)
Aug 04, 2014 3.414 3.430 3.401 3.417 8,938,905 +0.02(+0.66%)
Aug 01, 2014 3.378 3.411 3.366 3.394 21,860,226 -0.01(-0.19%)
Jul 31, 2014 3.462 3.468 3.398 3.401 19,661,744 -0.06(-1.85%)
Jul 30, 2014 3.503 3.503 3.462 3.465 11,269,397 -0.02(-0.64%)
Jul 29, 2014 3.500 3.507 3.468 3.487 9,824,280 +0.00(+0.10%)
Jul 28, 2014 3.497 3.506 3.475 3.484 15,832,988 -0.01(-0.18%)
Jul 25, 2014 3.481 3.490 3.465 3.490 11,193,269 +0.01(+0.27%)
Jul 24, 2014 3.471 3.481 3.459 3.481 9,348,007 +0.02(+0.64%)
Jul 23, 2014 3.459 3.462 3.443 3.459 9,097,776 +0.01(+0.37%)
Jul 22, 2014 3.440 3.456 3.433 3.446 10,996,507 +0.02(+0.56%)
Jul 21, 2014 3.395 3.433 3.392 3.427 11,422,817 +0.04(+1.22%)
Jul 18, 2014 3.373 3.398 3.367 3.386 10,604,781 +0.02(+0.57%)
Jul 17, 2014 3.383 3.398 3.367 3.367 9,886,062 -0.02(-0.66%)
Jul 16, 2014 3.386 3.405 3.383 3.389 8,323,707 +0.00(+0.00%)
Jul 15, 2014 3.392 3.398 3.370 3.389 8,232,355 -0.00(-0.09%)
Jul 14, 2014 3.370 3.397 3.364 3.392 6,894,402 +0.03(+0.94%)
Jul 11, 2014 3.351 3.373 3.341 3.360 10,076,934 +0.01(+0.19%)
Jul 10, 2014 3.351 3.370 3.332 3.354 11,857,497 -0.02(-0.47%)
Jul 09, 2014 3.376 3.392 3.367 3.370 8,377,241 +0.00(+0.09%)
Jul 08, 2014 3.414 3.427 3.351 3.367 15,265,618 -0.04(-1.21%)
Jul 07, 2014 3.427 3.430 3.405 3.408 12,550,163 -0.02(-0.56%)
Jul 03, 2014 3.446 3.427 3.427 3.427 6,640,163 -0.01(-0.18%)
Jul 02, 2014 3.405 3.452 3.398 3.433 15,468,897 +0.04(+1.22%)
Jul 01, 2014 3.383 3.424 3.383 3.392 17,589,242 +0.02(+0.61%)
Jun 30, 2014 3.332 3.379 3.310 3.371 21,176,608 +0.03(+1.00%)
Jun 27, 2014 3.316 3.357 3.300 3.338 119,872,504 +0.01(+0.29%)
Jun 26, 2014 3.291 3.332 3.278 3.329 16,826,982 +0.05(+1.55%)
Jun 25, 2014 3.278 3.293 3.243 3.278 18,434,310 +0.00(+0.10%)
Jun 24, 2014 3.290 3.297 3.268 3.275 14,499,092 -0.00(-0.10%)
Jun 23, 2014 3.271 3.287 3.243 3.278 15,270,637 +0.03(+1.06%)
Jun 20, 2014 3.256 3.265 3.234 3.243 15,435,116 +0.00(+0.00%)
Jun 19, 2014 3.249 3.265 3.231 3.243 11,672,060 -0.01(-0.39%)
Jun 18, 2014 3.249 3.262 3.224 3.256 12,100,240 +0.01(+0.29%)
Jun 17, 2014 3.249 3.259 3.234 3.246 13,727,636 +0.03(+0.78%)
Jun 16, 2014 3.146 3.231 3.143 3.221 15,873,263 +0.03(+0.79%)
Jun 13, 2014 3.271 3.292 3.165 3.196 31,804,758 -0.07(-2.12%)
Jun 12, 2014 3.234 3.268 3.215 3.265 18,454,530 +0.04(+1.17%)
Jun 11, 2014 3.218 3.249 3.209 3.227 34,247,504 +0.14(+4.68%)
Jun 10, 2014 3.096 3.111 3.077 3.083 10,527,919 +0.01(+0.20%)
Jun 06, 2014 3.052 3.077 3.042 3.077 17,502,152 +0.04(+1.45%)
Jun 05, 2014 3.023 3.036 3.014 3.033 13,058,538 +0.01(+0.21%)
Jun 04, 2014 3.020 3.030 3.008 3.027 19,058,822 -0.01(-0.21%)
Jun 03, 2014 3.118 3.118 2.998 3.033 39,279,260 -0.07(-2.13%)
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.