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

Prospect Capital Corp (NQ: PSEC )

5.440 -0.050 (-0.91%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 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 (%)
Dec 31, 2014 2.675 2.695 2.695 2.695 22,041,488 +0.01(+0.24%)
Dec 30, 2014 2.698 2.705 2.666 2.689 19,143,012 -0.03(-0.96%)
Dec 29, 2014 2.734 2.757 2.711 2.715 13,146,515 -0.03(-0.94%)
Dec 26, 2014 2.766 2.782 2.740 2.740 7,281,941 -0.03(-0.93%)
Dec 24, 2014 2.782 2.766 2.766 2.766 4,532,577 -0.01(-0.23%)
Dec 23, 2014 2.757 2.782 2.740 2.773 8,651,686 +0.02(+0.76%)
Dec 22, 2014 2.782 2.789 2.734 2.752 10,920,860 -0.03(-1.10%)
Dec 19, 2014 2.798 2.807 2.773 2.782 11,492,816 +0.00(+0.12%)
Dec 18, 2014 2.760 2.802 2.744 2.779 15,927,333 +0.06(+2.13%)
Dec 17, 2014 2.692 2.731 2.672 2.721 16,892,512 +0.04(+1.56%)
Dec 16, 2014 2.641 2.715 2.615 2.679 20,425,746 +0.05(+1.84%)
Dec 15, 2014 2.641 2.679 2.624 2.631 18,188,626 +0.02(+0.74%)
Dec 12, 2014 2.641 2.655 2.608 2.612 12,912,967 -0.03(-1.10%)
Dec 11, 2014 2.634 2.663 2.610 2.641 14,762,238 +0.02(+0.61%)
Dec 10, 2014 2.682 2.702 2.612 2.624 18,260,130 -0.06(-2.16%)
Dec 09, 2014 2.624 2.699 2.583 2.682 23,925,876 +0.02(+0.73%)
Dec 08, 2014 2.757 2.805 2.592 2.663 75,408,216 -0.20(-6.97%)
Dec 05, 2014 2.863 2.889 2.843 2.863 16,479,270 +0.00(+0.00%)
Dec 04, 2014 2.934 2.947 2.850 2.863 27,176,584 -0.06(-2.09%)
Dec 03, 2014 2.947 2.956 2.924 2.924 10,865,696 -0.02(-0.55%)
Dec 02, 2014 2.927 2.966 2.901 2.940 9,366,483 +0.03(+0.88%)
Dec 01, 2014 3.027 3.027 2.899 2.914 20,821,696 -0.12(-4.03%)
Nov 28, 2014 3.075 3.075 3.004 3.037 7,577,602 -0.01(-0.21%)
Nov 26, 2014 3.062 3.043 3.043 3.043 8,224,224 -0.01(-0.32%)
Nov 25, 2014 3.072 3.075 3.043 3.053 9,768,217 -0.01(-0.41%)
Nov 24, 2014 3.062 3.072 3.043 3.065 11,359,594 +0.01(+0.31%)
Nov 21, 2014 3.084 3.091 3.053 3.056 11,314,013 -0.02(-0.62%)
Nov 20, 2014 3.081 3.088 3.056 3.075 9,769,864 +0.00(+0.05%)
Nov 19, 2014 3.072 3.086 3.059 3.073 9,287,106 -0.01(-0.26%)
Nov 18, 2014 3.065 3.088 3.057 3.081 12,145,767 +0.01(+0.21%)
Nov 17, 2014 3.088 3.094 3.056 3.075 11,651,788 -0.01(-0.31%)
Nov 14, 2014 3.091 3.113 3.053 3.084 9,160,868 +0.01(+0.41%)
Nov 13, 2014 3.097 3.108 3.065 3.072 10,343,998 -0.01(-0.41%)
Nov 12, 2014 3.075 3.097 3.069 3.084 10,779,570 +0.03(+0.94%)
Nov 11, 2014 3.053 3.065 3.037 3.056 5,779,519 +0.01(+0.31%)
Nov 10, 2014 3.024 3.053 2.986 3.046 14,508,175 +0.01(+0.42%)
Nov 07, 2014 3.034 3.078 3.021 3.034 18,441,818 +0.06(+2.03%)
Nov 06, 2014 2.970 2.992 2.935 2.973 12,719,562 -0.01(-0.21%)
Nov 05, 2014 2.979 2.995 2.967 2.979 9,578,672 +0.01(+0.21%)
Nov 04, 2014 3.024 3.024 2.909 2.973 16,525,054 -0.05(-1.79%)
Nov 03, 2014 3.046 3.056 3.024 3.027 9,875,119 -0.02(-0.73%)
Oct 31, 2014 3.075 3.081 3.040 3.049 7,599,055 -0.02(-0.52%)
Oct 30, 2014 3.072 3.075 3.040 3.065 9,430,361 -0.01(-0.21%)
Oct 29, 2014 3.097 3.097 3.053 3.072 10,137,911 -0.01(-0.40%)
Oct 28, 2014 3.090 3.097 3.078 3.084 8,937,015 +0.01(+0.20%)
Oct 27, 2014 3.059 3.084 3.065 3.078 10,204,116 +0.01(+0.41%)
Oct 24, 2014 3.050 3.084 3.043 3.065 10,401,871 +0.03(+1.04%)
Oct 23, 2014 3.056 3.062 3.031 3.034 10,191,663 -0.01(-0.31%)
Oct 22, 2014 3.065 3.068 3.034 3.043 9,732,081 -0.01(-0.31%)
Oct 21, 2014 3.062 3.068 3.034 3.053 10,579,408 +0.01(+0.21%)
Oct 20, 2014 3.040 3.046 2.990 3.046 13,061,146 +0.01(+0.41%)
Oct 17, 2014 3.005 3.056 2.980 3.034 14,898,419 +0.09(+3.21%)
Oct 16, 2014 2.795 2.968 2.791 2.939 17,417,272 +0.08(+2.86%)
Oct 15, 2014 2.895 2.902 2.675 2.858 54,136,364 -0.08(-2.89%)
Oct 14, 2014 2.952 2.980 2.943 2.943 15,017,936 -0.01(-0.32%)
Oct 13, 2014 2.955 2.988 2.946 2.952 13,249,702 +0.00(+0.11%)
Oct 10, 2014 3.024 3.035 2.949 2.949 18,771,006 -0.09(-2.90%)
Oct 09, 2014 3.065 3.072 3.021 3.037 8,402,136 -0.03(-0.92%)
Oct 08, 2014 3.059 3.065 3.024 3.065 11,579,696 +0.00(+0.00%)
Oct 07, 2014 3.065 3.081 3.037 3.065 10,232,584 -0.01(-0.31%)
Oct 06, 2014 3.087 3.100 3.068 3.075 8,631,159 -0.01(-0.31%)
Oct 03, 2014 3.084 3.087 3.059 3.084 9,827,944 +0.02(+0.51%)
Oct 02, 2014 3.122 3.125 2.993 3.068 23,849,138 -0.05(-1.71%)
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.