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

Prospect Capital Corp (NQ: PSEC )

5.310 +0.030 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jan 29, 2016 2.287 2.324 2.279 2.290 6,124,557 +0.01(+0.33%)
Jan 28, 2016 2.317 2.343 2.272 2.283 5,696,265 -0.00(-0.17%)
Jan 27, 2016 2.306 2.347 2.268 2.287 7,316,174 -0.03(-1.42%)
Jan 26, 2016 2.264 2.323 2.245 2.319 5,334,660 +0.08(+3.66%)
Jan 25, 2016 2.334 2.347 2.234 2.238 10,168,656 -0.10(-4.22%)
Jan 22, 2016 2.286 2.379 2.275 2.336 12,710,993 +0.11(+4.76%)
Jan 21, 2016 2.197 2.312 2.185 2.230 12,540,712 +0.06(+2.57%)
Jan 20, 2016 2.163 2.204 2.059 2.174 17,648,308 -0.02(-1.02%)
Jan 19, 2016 2.238 2.286 2.182 2.197 13,192,918 -0.02(-1.01%)
Jan 15, 2016 2.204 2.219 2.219 2.219 16,215,563 -0.04(-1.65%)
Jan 14, 2016 2.279 2.290 2.141 2.256 15,670,314 -0.02(-0.82%)
Jan 13, 2016 2.364 2.394 2.226 2.275 19,801,872 -0.09(-3.78%)
Jan 12, 2016 2.450 2.457 2.284 2.364 22,210,350 -0.08(-3.20%)
Jan 11, 2016 2.565 2.584 2.431 2.442 18,118,984 -0.13(-4.93%)
Jan 08, 2016 2.602 2.625 2.565 2.569 6,712,403 +0.00(+0.15%)
Jan 07, 2016 2.606 2.614 2.550 2.565 9,697,370 -0.06(-2.41%)
Jan 06, 2016 2.632 2.668 2.617 2.628 6,736,963 -0.03(-0.98%)
Jan 05, 2016 2.662 2.673 2.615 2.655 6,669,215 -0.02(-0.70%)
Jan 04, 2016 2.584 2.673 2.569 2.673 8,946,195 +0.07(+2.87%)
Dec 31, 2015 2.602 2.599 2.599 2.599 9,361,579 -0.01(-0.43%)
Dec 30, 2015 2.591 2.658 2.576 2.610 10,726,990 +0.02(+0.72%)
Dec 29, 2015 2.610 2.647 2.591 2.591 10,643,186 -0.01(-0.39%)
Dec 28, 2015 2.686 2.690 2.598 2.601 16,328,967 -0.08(-3.02%)
Dec 24, 2015 2.686 2.682 2.682 2.682 12,749,153 +0.03(+0.97%)
Dec 23, 2015 2.561 2.679 2.561 2.657 17,276,248 +0.13(+4.94%)
Dec 22, 2015 2.495 2.553 2.480 2.531 14,073,841 +0.05(+2.08%)
Dec 21, 2015 2.469 2.513 2.458 2.480 14,577,871 +0.04(+1.51%)
Dec 18, 2015 2.469 2.484 2.439 2.443 11,026,638 -0.04(-1.48%)
Dec 17, 2015 2.447 2.517 2.447 2.480 10,607,533 +0.04(+1.51%)
Dec 16, 2015 2.399 2.463 2.392 2.443 15,203,109 +0.08(+3.27%)
Dec 15, 2015 2.307 2.406 2.285 2.366 16,347,342 +0.08(+3.71%)
Dec 14, 2015 2.458 2.517 2.263 2.281 31,769,768 -0.16(-6.63%)
Dec 11, 2015 2.498 2.539 2.428 2.443 19,179,328 -0.14(-5.41%)
Dec 10, 2015 2.436 2.605 2.436 2.583 13,377,699 +0.14(+5.56%)
Dec 09, 2015 2.587 2.594 2.447 2.447 19,993,080 -0.15(-5.81%)
Dec 08, 2015 2.620 2.625 2.565 2.598 16,457,717 -0.03(-1.26%)
Dec 07, 2015 2.704 2.712 2.631 2.631 10,697,942 -0.08(-2.92%)
Dec 04, 2015 2.715 2.730 2.708 2.710 4,555,015 -0.01(-0.20%)
Dec 03, 2015 2.726 2.745 2.715 2.715 5,145,122 -0.01(-0.27%)
Dec 02, 2015 2.752 2.756 2.723 2.723 5,286,078 -0.03(-0.94%)
Dec 01, 2015 2.760 2.763 2.723 2.748 6,631,973 -0.01(-0.40%)
Nov 30, 2015 2.771 2.785 2.748 2.760 7,033,978 -0.01(-0.40%)
Nov 27, 2015 2.756 2.782 2.749 2.771 2,979,362 +0.01(+0.40%)
Nov 25, 2015 2.730 2.760 2.760 2.760 4,622,244 +0.04(+1.53%)
Nov 24, 2015 2.692 2.729 2.692 2.718 4,686,969 +0.00(+0.13%)
Nov 23, 2015 2.692 2.714 2.667 2.714 7,889,054 +0.03(+1.08%)
Nov 20, 2015 2.718 2.729 2.678 2.685 7,180,737 -0.03(-1.07%)
Nov 19, 2015 2.711 2.722 2.692 2.714 4,549,256 +0.02(+0.81%)
Nov 18, 2015 2.707 2.718 2.685 2.692 4,310,396 -0.01(-0.27%)
Nov 17, 2015 2.718 2.729 2.700 2.700 4,243,888 -0.02(-0.67%)
Nov 16, 2015 2.663 2.727 2.656 2.718 5,441,767 +0.05(+1.91%)
Nov 13, 2015 2.631 2.671 2.620 2.667 4,034,730 +0.04(+1.38%)
Nov 12, 2015 2.638 2.660 2.627 2.631 5,307,681 -0.01(-0.55%)
Nov 11, 2015 2.718 2.718 2.645 2.645 4,324,957 -0.06(-2.28%)
Nov 10, 2015 2.714 2.718 2.692 2.707 3,379,240 +0.00(+0.13%)
Nov 09, 2015 2.718 2.722 2.685 2.703 3,754,785 -0.01(-0.54%)
Nov 06, 2015 2.649 2.718 2.642 2.718 5,926,406 +0.08(+2.89%)
Nov 05, 2015 2.707 2.707 2.620 2.642 7,767,259 -0.04(-1.36%)
Nov 04, 2015 2.707 2.718 2.656 2.678 6,394,440 -0.01(-0.54%)
Nov 03, 2015 2.649 2.707 2.642 2.692 4,989,822 +0.04(+1.37%)
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.