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 (%)
Mar 31, 2011 2.613 2.641 2.611 2.637 3,566,751 +0.02(+0.58%)
Mar 30, 2011 2.622 2.646 2.613 2.622 2,789,752 -0.01(-0.25%)
Mar 29, 2011 2.613 2.628 2.581 2.628 3,089,296 +0.01(+0.26%)
Mar 28, 2011 2.630 2.635 2.617 2.622 2,904,924 +0.01(+0.25%)
Mar 25, 2011 2.602 2.630 2.600 2.615 6,813,988 +0.01(+0.49%)
Mar 24, 2011 2.592 2.602 2.587 2.602 2,889,928 +0.02(+0.58%)
Mar 23, 2011 2.590 2.605 2.572 2.587 3,196,179 +0.00(+0.08%)
Mar 22, 2011 2.602 2.609 2.572 2.585 3,714,072 -0.01(-0.41%)
Mar 21, 2011 2.598 2.602 2.564 2.596 4,805,792 +0.05(+2.11%)
Mar 18, 2011 2.508 2.549 2.506 2.542 5,117,118 +0.06(+2.24%)
Mar 17, 2011 2.517 2.536 2.465 2.487 5,011,097 +0.00(+0.00%)
Mar 16, 2011 2.521 2.566 2.470 2.487 8,041,370 -0.03(-1.11%)
Mar 15, 2011 2.472 2.515 2.440 2.515 8,060,970 -0.04(-1.43%)
Mar 14, 2011 2.521 2.555 2.497 2.551 6,727,650 +0.02(+0.85%)
Mar 11, 2011 2.530 2.553 2.512 2.530 4,852,829 -0.02(-0.92%)
Mar 10, 2011 2.587 2.587 2.497 2.553 9,111,176 -0.05(-1.97%)
Mar 09, 2011 2.637 2.647 2.585 2.605 5,488,106 -0.03(-1.06%)
Mar 08, 2011 2.620 2.652 2.594 2.632 4,935,161 +0.02(+0.74%)
Mar 07, 2011 2.641 2.650 2.596 2.613 3,918,112 -0.02(-0.65%)
Mar 04, 2011 2.645 2.645 2.592 2.630 5,346,159 -0.01(-0.41%)
Mar 03, 2011 2.613 2.643 2.609 2.641 6,286,572 +0.04(+1.65%)
Mar 02, 2011 2.581 2.600 2.560 2.598 6,472,889 +0.02(+0.75%)
Mar 01, 2011 2.602 2.609 2.572 2.579 4,713,095 -0.02(-0.82%)
Feb 28, 2011 2.598 2.605 2.579 2.600 7,792,170 +0.01(+0.41%)
Feb 25, 2011 2.560 2.598 2.560 2.590 5,745,308 +0.04(+1.43%)
Feb 24, 2011 2.549 2.566 2.527 2.553 6,082,345 +0.02(+0.94%)
Feb 23, 2011 2.557 2.570 2.504 2.529 8,958,142 -0.01(-0.25%)
Feb 22, 2011 2.553 2.576 2.531 2.536 9,921,781 -0.04(-1.40%)
Feb 18, 2011 2.544 2.585 2.529 2.572 51,849,984 +0.04(+1.68%)
Feb 17, 2011 2.538 2.542 2.527 2.529 6,464,673 -0.01(-0.42%)
Feb 16, 2011 2.512 2.540 2.506 2.540 9,728,250 +0.04(+1.44%)
Feb 15, 2011 2.478 2.504 2.457 2.504 17,564,396 +0.04(+1.64%)
Feb 14, 2011 2.468 2.481 2.453 2.464 5,085,663 -0.00(-0.09%)
Feb 11, 2011 2.468 2.498 2.453 2.466 5,868,094 -0.01(-0.60%)
Feb 10, 2011 2.485 2.506 2.453 2.481 6,320,419 -0.00(-0.17%)
Feb 09, 2011 2.510 2.510 2.481 2.485 4,203,748 -0.03(-1.02%)
Feb 08, 2011 2.498 2.510 2.468 2.510 5,511,695 +0.01(+0.60%)
Feb 07, 2011 2.483 2.498 2.474 2.495 3,089,030 +0.02(+0.86%)
Feb 04, 2011 2.474 2.483 2.453 2.474 3,781,408 +0.00(+0.09%)
Feb 03, 2011 2.464 2.474 2.442 2.472 3,419,122 +0.01(+0.43%)
Feb 02, 2011 2.461 2.478 2.442 2.461 4,637,953 -0.00(-0.17%)
Feb 01, 2011 2.440 2.481 2.425 2.466 3,541,402 +0.03(+1.40%)
Jan 31, 2011 2.425 2.443 2.417 2.432 4,023,730 +0.01(+0.61%)
Jan 28, 2011 2.464 2.468 2.413 2.417 5,190,092 -0.06(-2.23%)
Jan 27, 2011 2.464 2.481 2.451 2.472 3,653,002 +0.02(+0.72%)
Jan 26, 2011 2.470 2.481 2.442 2.454 7,575,644 +0.01(+0.50%)
Jan 25, 2011 2.404 2.446 2.402 2.442 5,695,183 +0.04(+1.58%)
Jan 24, 2011 2.408 2.422 2.396 2.404 4,022,865 +0.01(+0.44%)
Jan 21, 2011 2.373 2.421 2.320 2.394 4,579,090 +0.03(+1.43%)
Jan 20, 2011 2.368 2.379 2.316 2.360 7,008,789 -0.02(-0.80%)
Jan 19, 2011 2.453 2.455 2.368 2.379 8,506,411 -0.07(-3.00%)
Jan 18, 2011 2.474 2.478 2.448 2.453 6,715,181 -0.00(-0.17%)
Jan 14, 2011 2.486 2.486 2.432 2.457 7,199,416 +0.03(+1.21%)
Jan 13, 2011 2.417 2.440 2.400 2.427 11,986,105 +0.08(+3.41%)
Jan 12, 2011 2.326 2.364 2.322 2.347 4,363,602 +0.03(+1.36%)
Jan 11, 2011 2.301 2.322 2.295 2.316 4,285,058 +0.01(+0.64%)
Jan 10, 2011 2.278 2.303 2.263 2.301 3,859,194 +0.02(+1.02%)
Jan 07, 2011 2.295 2.301 2.255 2.278 4,033,923 -0.01(-0.64%)
Jan 06, 2011 2.299 2.305 2.276 2.293 4,338,646 +0.00(+0.00%)
Jan 05, 2011 2.257 2.300 2.257 2.293 3,590,332 +0.04(+1.59%)
Jan 04, 2011 2.307 2.307 2.257 2.257 4,822,758 -0.04(-1.92%)
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.