Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.486 3.503 3.469 3.469 2,435,841 -0.01(-0.25%)
Sep 29, 2016 3.499 3.525 3.478 3.478 2,706,051 -0.04(-1.10%)
Sep 28, 2016 3.507 3.525 3.486 3.516 2,937,036 +0.01(+0.41%)
Sep 27, 2016 3.502 3.523 3.495 3.502 3,403,452 +0.00(+0.12%)
Sep 26, 2016 3.489 3.519 3.485 3.498 3,154,616 +0.00(+0.00%)
Sep 23, 2016 3.498 3.519 3.487 3.498 2,575,077 -0.00(-0.12%)
Sep 22, 2016 3.515 3.523 3.489 3.502 4,035,451 +0.03(+0.73%)
Sep 21, 2016 3.464 3.476 3.434 3.476 3,238,466 +0.03(+0.99%)
Sep 20, 2016 3.442 3.459 3.430 3.442 2,588,130 +0.03(+0.74%)
Sep 19, 2016 3.392 3.459 3.387 3.417 3,901,589 +0.04(+1.13%)
Sep 16, 2016 3.353 3.425 3.336 3.379 4,647,072 +0.03(+0.76%)
Sep 15, 2016 3.319 3.370 3.307 3.353 5,242,913 +0.03(+1.02%)
Sep 14, 2016 3.286 3.341 3.264 3.319 4,712,477 +0.01(+0.38%)
Sep 13, 2016 3.392 3.392 3.267 3.307 9,522,823 -0.09(-2.74%)
Sep 12, 2016 3.409 3.417 3.256 3.400 20,033,580 -0.07(-2.08%)
Sep 09, 2016 3.565 3.587 3.464 3.472 10,078,791 -0.11(-3.19%)
Sep 08, 2016 3.578 3.595 3.565 3.587 3,586,346 +0.00(+0.00%)
Sep 07, 2016 3.604 3.612 3.561 3.587 6,103,793 -0.03(-0.94%)
Sep 06, 2016 3.616 3.625 3.604 3.620 3,462,335 +0.01(+0.35%)
Sep 02, 2016 3.604 3.608 3.608 3.608 3,975,983 +0.00(+0.12%)
Sep 01, 2016 3.620 3.637 3.557 3.604 7,905,834 -0.05(-1.28%)
Aug 31, 2016 3.671 3.676 3.620 3.650 5,733,521 -0.02(-0.46%)
Aug 30, 2016 3.604 3.680 3.578 3.667 7,672,099 +0.08(+2.13%)
Aug 29, 2016 3.582 3.597 3.561 3.591 5,067,442 +0.03(+0.87%)
Aug 26, 2016 3.551 3.560 3.526 3.560 4,927,978 +0.03(+0.71%)
Aug 25, 2016 3.543 3.551 3.526 3.535 3,609,197 -0.01(-0.36%)
Aug 24, 2016 3.556 3.560 3.535 3.547 4,022,764 -0.00(-0.12%)
Aug 23, 2016 3.539 3.551 3.518 3.551 4,254,515 +0.03(+0.83%)
Aug 22, 2016 3.526 3.539 3.505 3.522 5,313,320 -0.01(-0.36%)
Aug 19, 2016 3.535 3.558 3.526 3.535 4,071,828 -0.02(-0.47%)
Aug 18, 2016 3.547 3.560 3.543 3.551 3,443,034 +0.01(+0.36%)
Aug 17, 2016 3.543 3.560 3.526 3.539 3,630,137 -0.01(-0.24%)
Aug 16, 2016 3.526 3.551 3.518 3.547 2,759,437 +0.01(+0.36%)
Aug 15, 2016 3.505 3.556 3.501 3.535 4,088,072 +0.03(+0.96%)
Aug 12, 2016 3.493 3.509 3.484 3.501 2,724,728 +0.01(+0.36%)
Aug 11, 2016 3.488 3.493 3.467 3.488 2,417,976 +0.00(+0.12%)
Aug 10, 2016 3.472 3.484 3.455 3.484 2,806,611 +0.01(+0.36%)
Aug 09, 2016 3.467 3.484 3.463 3.472 3,322,770 +0.00(+0.12%)
Aug 08, 2016 3.505 3.514 3.392 3.467 9,618,045 -0.01(-0.36%)
Aug 05, 2016 3.497 3.506 3.480 3.480 2,779,795 -0.02(-0.48%)
Aug 04, 2016 3.497 3.516 3.463 3.497 3,059,558 +0.00(+0.00%)
Aug 03, 2016 3.484 3.522 3.476 3.497 3,011,562 +0.01(+0.36%)
Aug 02, 2016 3.467 3.493 3.463 3.484 2,750,789 +0.02(+0.48%)
Aug 01, 2016 3.505 3.516 3.463 3.467 3,491,052 -0.05(-1.37%)
Jul 29, 2016 3.472 3.522 3.465 3.516 3,996,779 +0.05(+1.52%)
Jul 28, 2016 3.497 3.501 3.463 3.463 3,510,555 -0.03(-0.96%)
Jul 27, 2016 3.539 3.543 3.476 3.497 3,760,071 -0.01(-0.20%)
Jul 26, 2016 3.483 3.508 3.479 3.504 6,596,295 +0.02(+0.60%)
Jul 25, 2016 3.471 3.487 3.458 3.483 5,160,397 +0.02(+0.60%)
Jul 22, 2016 3.446 3.471 3.441 3.462 2,859,266 +0.02(+0.48%)
Jul 21, 2016 3.441 3.448 3.400 3.446 4,857,975 +0.02(+0.48%)
Jul 20, 2016 3.421 3.441 3.342 3.429 9,082,971 -0.01(-0.36%)
Jul 19, 2016 3.441 3.471 3.433 3.441 3,698,243 -0.02(-0.48%)
Jul 18, 2016 3.429 3.466 3.429 3.458 5,428,484 +0.03(+0.97%)
Jul 15, 2016 3.392 3.429 3.387 3.425 3,589,717 +0.05(+1.35%)
Jul 14, 2016 3.371 3.400 3.358 3.379 3,361,838 +0.02(+0.49%)
Jul 13, 2016 3.367 3.375 3.333 3.362 4,374,764 -0.00(-0.12%)
Jul 12, 2016 3.325 3.375 3.321 3.367 6,113,767 +0.05(+1.38%)
Jul 11, 2016 3.304 3.325 3.279 3.321 3,891,216 +0.02(+0.76%)
Jul 08, 2016 3.283 3.300 3.275 3.296 4,201,655 +0.02(+0.63%)
Jul 07, 2016 3.254 3.279 3.250 3.275 3,084,671 +0.03(+0.90%)
Jul 05, 2016 3.234 3.259 3.221 3.246 3,978,957 -0.00(-0.13%)
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.