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

Prospect Capital Cp (NQ: PSEC )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2014 3.262 3.269 3.242 3.242 9,986,453 -0.01(-0.40%)
Sep 29, 2014 3.259 3.275 3.242 3.256 11,411,667 -0.02(-0.60%)
Sep 26, 2014 3.288 3.288 3.259 3.275 12,305,564 +0.00(+0.11%)
Sep 25, 2014 3.294 3.298 3.272 3.272 11,418,397 -0.03(-0.79%)
Sep 24, 2014 3.291 3.304 3.272 3.298 13,821,587 +0.04(+1.09%)
Sep 23, 2014 3.269 3.275 3.259 3.262 8,367,403 -0.01(-0.20%)
Sep 22, 2014 3.281 3.285 3.262 3.269 10,216,998 -0.01(-0.20%)
Sep 19, 2014 3.294 3.304 3.265 3.275 11,979,385 -0.01(-0.39%)
Sep 18, 2014 3.330 3.330 3.285 3.288 11,031,953 -0.02(-0.59%)
Sep 17, 2014 3.314 3.327 3.301 3.307 11,105,758 +0.02(+0.59%)
Sep 16, 2014 3.269 3.298 3.256 3.288 8,766,461 +0.02(+0.59%)
Sep 15, 2014 3.291 3.298 3.275 3.269 16,923,102 -0.03(-0.93%)
Sep 12, 2014 3.330 3.333 3.288 3.299 20,443,350 -0.04(-1.21%)
Sep 11, 2014 3.333 3.346 3.332 3.340 6,347,391 +0.00(+0.00%)
Sep 10, 2014 3.343 3.349 3.327 3.340 8,667,358 -0.01(-0.29%)
Sep 09, 2014 3.388 3.388 3.349 3.349 9,254,434 -0.03(-0.86%)
Sep 08, 2014 3.366 3.382 3.359 3.379 9,157,745 +0.01(+0.43%)
Sep 05, 2014 3.359 3.369 3.338 3.364 6,990,114 +0.01(+0.34%)
Sep 04, 2014 3.356 3.359 3.353 3.353 10,154,446 +0.01(+0.29%)
Sep 03, 2014 3.356 3.359 3.320 3.343 12,103,468 +0.00(+0.05%)
Sep 02, 2014 3.353 3.388 3.337 3.341 16,523,678 +0.00(+0.05%)
Aug 29, 2014 3.320 3.340 3.340 3.340 16,718,748 +0.02(+0.49%)
Aug 28, 2014 3.327 3.349 3.320 3.324 18,940,210 -0.02(-0.68%)
Aug 27, 2014 3.372 3.398 3.327 3.346 30,313,298 -0.04(-1.14%)
Aug 26, 2014 3.446 3.446 3.327 3.385 55,379,664 -0.13(-3.83%)
Aug 25, 2014 3.510 3.520 3.497 3.520 14,008,248 +0.02(+0.64%)
Aug 22, 2014 3.510 3.510 3.491 3.497 8,675,287 -0.00(-0.09%)
Aug 21, 2014 3.500 3.510 3.500 3.500 8,822,751 +0.00(+0.09%)
Aug 20, 2014 3.484 3.500 3.478 3.497 5,872,224 +0.02(+0.51%)
Aug 19, 2014 3.481 3.491 3.468 3.480 7,291,072 +0.00(+0.05%)
Aug 18, 2014 3.446 3.481 3.443 3.478 9,442,506 +0.04(+1.12%)
Aug 15, 2014 3.446 3.449 3.427 3.439 10,219,255 -0.01(-0.28%)
Aug 14, 2014 3.452 3.452 3.430 3.449 9,013,716 +0.00(+0.00%)
Aug 13, 2014 3.443 3.446 3.430 3.449 7,632,866 +0.02(+0.47%)
Aug 12, 2014 3.455 3.462 3.420 3.433 10,126,844 -0.03(-0.74%)
Aug 11, 2014 3.446 3.459 3.423 3.459 8,756,146 +0.04(+1.03%)
Aug 08, 2014 3.417 3.427 3.398 3.423 6,506,542 +0.02(+0.56%)
Aug 07, 2014 3.414 3.427 3.391 3.404 7,251,105 -0.01(-0.28%)
Aug 06, 2014 3.395 3.420 3.385 3.414 6,344,727 +0.02(+0.57%)
Aug 05, 2014 3.417 3.422 3.391 3.395 8,699,415 -0.02(-0.66%)
Aug 04, 2014 3.414 3.430 3.401 3.417 8,938,638 +0.02(+0.66%)
Aug 01, 2014 3.379 3.411 3.366 3.395 21,859,574 -0.01(-0.19%)
Jul 31, 2014 3.462 3.468 3.398 3.401 19,661,156 -0.06(-1.85%)
Jul 30, 2014 3.504 3.504 3.462 3.465 11,269,061 -0.02(-0.64%)
Jul 29, 2014 3.500 3.507 3.468 3.488 9,823,986 +0.00(+0.10%)
Jul 28, 2014 3.497 3.506 3.475 3.484 15,832,515 -0.01(-0.18%)
Jul 25, 2014 3.481 3.491 3.465 3.491 11,192,935 +0.01(+0.27%)
Jul 24, 2014 3.471 3.481 3.459 3.481 9,347,728 +0.02(+0.64%)
Jul 23, 2014 3.459 3.462 3.443 3.459 9,097,505 +0.01(+0.37%)
Jul 22, 2014 3.440 3.456 3.433 3.446 10,996,178 +0.02(+0.56%)
Jul 21, 2014 3.395 3.433 3.392 3.427 11,422,475 +0.04(+1.22%)
Jul 18, 2014 3.373 3.399 3.367 3.386 10,604,465 +0.02(+0.57%)
Jul 17, 2014 3.383 3.399 3.367 3.367 9,885,766 -0.02(-0.66%)
Jul 16, 2014 3.386 3.405 3.383 3.389 8,323,458 +0.00(+0.00%)
Jul 15, 2014 3.392 3.399 3.370 3.389 8,232,109 -0.00(-0.09%)
Jul 14, 2014 3.370 3.397 3.364 3.392 6,894,196 +0.03(+0.94%)
Jul 11, 2014 3.351 3.373 3.341 3.360 10,076,633 +0.01(+0.19%)
Jul 10, 2014 3.351 3.370 3.332 3.354 11,857,143 -0.02(-0.47%)
Jul 09, 2014 3.376 3.392 3.367 3.370 8,376,991 +0.00(+0.09%)
Jul 08, 2014 3.414 3.427 3.351 3.367 15,265,162 -0.04(-1.21%)
Jul 07, 2014 3.427 3.430 3.405 3.408 12,549,788 -0.02(-0.56%)
Jul 03, 2014 3.446 3.427 3.427 3.427 6,639,964 -0.01(-0.18%)
Jul 02, 2014 3.405 3.452 3.399 3.433 15,468,436 +0.04(+1.22%)
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.