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

Prospect Capital Corp (NQ: PSEC )

5.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 28, 2013 2.871 2.873 2.858 2.860 10,133,270 -0.01(-0.27%)
Mar 27, 2013 2.860 2.871 2.850 2.868 10,898,230 +0.00(+0.00%)
Mar 26, 2013 2.881 2.892 2.860 2.868 19,546,976 -0.03(-0.91%)
Mar 25, 2013 2.915 2.918 2.881 2.894 14,853,040 -0.01(-0.18%)
Mar 22, 2013 2.900 2.905 2.884 2.900 8,514,854 +0.02(+0.54%)
Mar 21, 2013 2.907 2.918 2.874 2.884 11,670,060 -0.00(-0.09%)
Mar 20, 2013 2.894 2.905 2.879 2.887 9,083,318 +0.01(+0.36%)
Mar 19, 2013 2.910 2.926 2.865 2.876 15,415,748 -0.03(-0.89%)
Mar 18, 2013 2.941 2.941 2.900 2.902 9,698,928 -0.03(-1.02%)
Mar 15, 2013 2.926 2.936 2.915 2.932 10,220,676 +0.00(+0.00%)
Mar 14, 2013 2.926 2.939 2.915 2.932 9,215,936 +0.01(+0.40%)
Mar 13, 2013 2.897 2.928 2.889 2.920 11,211,002 +0.02(+0.63%)
Mar 12, 2013 2.894 2.906 2.894 2.902 8,279,999 +0.00(+0.09%)
Mar 11, 2013 2.894 2.902 2.889 2.900 7,321,419 +0.00(+0.09%)
Mar 08, 2013 2.894 2.905 2.881 2.897 11,574,711 +0.02(+0.54%)
Mar 07, 2013 2.879 2.884 2.861 2.881 9,850,938 +0.00(+0.09%)
Mar 06, 2013 2.894 2.894 2.869 2.879 7,962,900 -0.01(-0.18%)
Mar 05, 2013 2.892 2.897 2.879 2.884 10,215,772 +0.00(+0.09%)
Mar 04, 2013 2.887 2.892 2.861 2.881 10,934,482 -0.01(-0.36%)
Mar 01, 2013 2.884 2.902 2.869 2.892 9,630,679 -0.00(-0.13%)
Feb 28, 2013 2.887 2.913 2.881 2.896 12,734,663 -0.00(-0.04%)
Feb 27, 2013 2.871 2.901 2.866 2.897 10,103,089 +0.03(+1.09%)
Feb 26, 2013 2.876 2.881 2.845 2.866 16,226,070 +0.02(+0.55%)
Feb 25, 2013 2.899 2.902 2.850 2.850 13,546,138 -0.04(-1.25%)
Feb 22, 2013 2.871 2.889 2.858 2.886 11,201,173 +0.04(+1.54%)
Feb 21, 2013 2.891 2.897 2.817 2.843 25,157,432 -0.05(-1.78%)
Feb 20, 2013 2.915 2.920 2.891 2.894 20,516,496 -0.01(-0.44%)
Feb 19, 2013 2.943 2.943 2.904 2.907 19,104,452 -0.02(-0.70%)
Feb 15, 2013 2.935 2.935 2.920 2.927 10,475,796 -0.01(-0.26%)
Feb 14, 2013 2.922 2.935 2.918 2.935 9,175,202 +0.01(+0.26%)
Feb 13, 2013 2.930 2.935 2.920 2.927 10,741,783 +0.00(+0.04%)
Feb 12, 2013 2.925 2.935 2.917 2.926 12,964,307 +0.01(+0.31%)
Feb 11, 2013 2.953 2.961 2.909 2.917 15,614,639 -0.04(-1.22%)
Feb 08, 2013 2.917 2.961 2.899 2.953 16,969,804 +0.04(+1.32%)
Feb 07, 2013 2.943 2.943 2.904 2.915 15,507,593 -0.03(-0.96%)
Feb 06, 2013 2.920 2.945 2.917 2.943 9,020,000 +0.04(+1.42%)
Feb 04, 2013 2.915 2.915 2.891 2.902 9,054,853 -0.01(-0.35%)
Feb 01, 2013 2.909 2.917 2.895 2.912 9,271,494 +0.01(+0.44%)
Jan 31, 2013 2.891 2.917 2.879 2.899 14,305,777 +0.02(+0.71%)
Jan 30, 2013 2.889 2.897 2.873 2.879 11,319,774 -0.00(-0.13%)
Jan 29, 2013 2.891 2.904 2.876 2.882 15,394,558 +0.00(+0.04%)
Jan 28, 2013 2.907 2.907 2.867 2.881 16,308,980 -0.01(-0.35%)
Jan 25, 2013 2.902 2.907 2.889 2.891 12,928,620 -0.01(-0.18%)
Jan 24, 2013 2.917 2.919 2.889 2.896 13,714,635 -0.01(-0.44%)
Jan 23, 2013 2.902 2.922 2.884 2.909 16,350,854 +0.02(+0.62%)
Jan 22, 2013 2.879 2.894 2.871 2.891 15,811,337 +0.02(+0.80%)
Jan 18, 2013 2.871 2.876 2.856 2.868 10,904,599 +0.01(+0.40%)
Jan 17, 2013 2.861 2.866 2.853 2.857 8,973,053 +0.01(+0.40%)
Jan 16, 2013 2.846 2.866 2.838 2.846 11,502,005 +0.00(+0.09%)
Jan 15, 2013 2.838 2.851 2.820 2.843 11,839,607 -0.00(-0.09%)
Jan 14, 2013 2.863 2.871 2.838 2.846 10,366,359 -0.02(-0.53%)
Jan 11, 2013 2.866 2.871 2.848 2.861 8,206,094 -0.00(-0.09%)
Jan 10, 2013 2.863 2.879 2.853 2.863 9,118,726 +0.01(+0.27%)
Jan 09, 2013 2.840 2.858 2.838 2.856 10,742,130 +0.02(+0.54%)
Jan 08, 2013 2.861 2.863 2.828 2.840 9,827,223 -0.02(-0.53%)
Jan 07, 2013 2.856 2.863 2.840 2.856 8,969,470 +0.00(+0.00%)
Jan 04, 2013 2.843 2.863 2.815 2.856 15,071,908 +0.05(+1.63%)
Jan 03, 2013 2.802 2.824 2.787 2.810 9,874,692 +0.01(+0.27%)
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.