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

Prospect Capital Corp (NQ: PSEC )

5.473 -0.057 (-1.03%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jul 1, 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 (%)
Nov 30, 2012 2.759 2.761 2.723 2.730 9,721,440 -0.02(-0.75%)
Nov 29, 2012 2.746 2.759 2.741 2.751 6,004,476 +0.01(+0.47%)
Nov 28, 2012 2.704 2.748 2.686 2.738 9,206,778 +0.02(+0.88%)
Nov 27, 2012 2.761 2.763 2.714 2.714 10,931,098 -0.04(-1.63%)
Nov 26, 2012 2.753 2.761 2.737 2.759 10,256,450 +0.01(+0.33%)
Nov 23, 2012 2.758 2.758 2.732 2.750 3,965,655 +0.02(+0.56%)
Nov 21, 2012 2.740 2.743 2.717 2.735 6,725,704 +0.02(+0.85%)
Nov 20, 2012 2.753 2.761 2.689 2.712 12,218,921 -0.02(-0.56%)
Nov 19, 2012 2.725 2.735 2.696 2.727 12,538,996 +0.06(+2.41%)
Nov 16, 2012 2.614 2.678 2.599 2.663 13,947,721 +0.05(+2.07%)
Nov 15, 2012 2.542 2.635 2.535 2.609 15,193,366 +0.07(+2.73%)
Nov 14, 2012 2.637 2.686 2.517 2.540 36,523,248 -0.10(-3.61%)
Nov 13, 2012 2.707 2.709 2.624 2.635 18,385,658 -0.07(-2.75%)
Nov 12, 2012 2.717 2.727 2.686 2.709 11,071,358 +0.02(+0.86%)
Nov 09, 2012 2.717 2.727 2.655 2.686 17,914,564 -0.03(-1.04%)
Nov 08, 2012 2.725 2.755 2.712 2.714 16,292,526 +0.01(+0.38%)
Nov 07, 2012 2.779 2.791 2.635 2.704 34,686,836 -0.08(-2.78%)
Nov 06, 2012 2.809 2.814 2.776 2.781 17,173,812 -0.02(-0.81%)
Nov 05, 2012 2.812 2.817 2.794 2.804 19,421,806 +0.02(+0.55%)
Nov 02, 2012 2.814 2.825 2.776 2.789 146,711,936 -0.27(-8.89%)
Nov 01, 2012 3.040 3.066 3.029 3.061 7,688,000 +0.02(+0.68%)
Oct 31, 2012 3.040 3.048 3.010 3.040 5,448,878 +0.01(+0.44%)
Oct 26, 2012 3.035 3.027 3.027 3.027 9,003,899 -0.01(-0.34%)
Oct 25, 2012 3.017 3.037 3.007 3.037 5,473,572 +0.03(+1.02%)
Oct 24, 2012 3.017 3.022 2.989 3.007 5,413,215 +0.01(+0.17%)
Oct 23, 2012 3.002 3.012 2.979 3.002 5,960,554 -0.01(-0.40%)
Oct 19, 2012 3.050 3.051 3.004 3.014 7,748,019 -0.04(-1.19%)
Oct 18, 2012 3.032 3.050 3.030 3.050 4,990,942 +0.01(+0.46%)
Oct 17, 2012 3.025 3.042 2.992 3.036 6,422,717 +0.01(+0.46%)
Oct 16, 2012 2.981 3.025 2.969 3.022 7,161,226 +0.05(+1.80%)
Oct 15, 2012 2.930 2.969 2.920 2.969 6,261,205 +0.05(+1.66%)
Oct 12, 2012 2.946 2.964 2.920 2.920 4,445,798 -0.02(-0.78%)
Oct 11, 2012 2.943 2.969 2.936 2.943 4,357,452 +0.01(+0.26%)
Oct 10, 2012 2.943 2.971 2.905 2.936 8,809,771 -0.01(-0.43%)
Oct 09, 2012 2.974 2.981 2.941 2.948 4,851,807 -0.03(-0.86%)
Oct 08, 2012 2.986 2.994 2.966 2.974 5,044,689 -0.01(-0.43%)
Oct 05, 2012 2.969 3.002 2.956 2.986 8,821,857 +0.03(+0.99%)
Oct 04, 2012 2.923 2.961 2.923 2.957 4,259,232 +0.04(+1.26%)
Oct 03, 2012 2.953 2.966 2.915 2.920 7,076,662 -0.02(-0.69%)
Oct 02, 2012 2.941 2.953 2.928 2.941 5,232,147 +0.01(+0.26%)
Oct 01, 2012 2.936 2.964 2.928 2.933 5,483,922 +0.00(+0.00%)
Sep 28, 2012 2.930 2.948 2.905 2.933 8,409,882 -0.01(-0.26%)
Sep 27, 2012 2.930 2.953 2.928 2.941 7,929,683 +0.02(+0.52%)
Sep 26, 2012 2.961 2.971 2.918 2.925 9,638,355 -0.03(-1.15%)
Sep 25, 2012 2.993 3.003 2.938 2.959 15,626,395 -0.03(-0.93%)
Sep 24, 2012 2.978 2.998 2.968 2.987 10,529,336 +0.01(+0.47%)
Sep 21, 2012 2.998 3.003 2.968 2.973 12,422,181 -0.00(-0.09%)
Sep 20, 2012 2.950 2.991 2.940 2.976 10,043,849 +0.03(+0.86%)
Sep 19, 2012 2.915 2.977 2.913 2.950 13,545,527 +0.04(+1.34%)
Sep 18, 2012 3.036 3.054 2.885 2.911 35,095,508 -0.17(-5.53%)
Sep 17, 2012 3.067 3.092 3.046 3.082 12,748,377 +0.04(+1.16%)
Sep 14, 2012 3.041 3.063 3.041 3.046 10,248,287 +0.01(+0.25%)
Sep 13, 2012 3.029 3.054 3.006 3.039 11,420,482 +0.01(+0.42%)
Sep 12, 2012 3.003 3.029 3.001 3.026 9,551,112 +0.03(+0.93%)
Sep 11, 2012 2.978 3.015 2.966 2.998 15,698,576 +0.06(+1.89%)
Sep 10, 2012 2.943 2.968 2.938 2.943 7,402,920 -0.00(-0.09%)
Sep 07, 2012 2.950 2.963 2.943 2.945 5,447,027 -0.00(-0.04%)
Sep 06, 2012 2.928 2.953 2.928 2.947 8,088,939 +0.02(+0.82%)
Sep 05, 2012 2.923 2.925 2.903 2.923 10,128,816 +0.02(+0.52%)
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.