Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.733 3.739 3.688 3.688 3,375,788 -0.03(-0.91%)
Mar 28, 2019 3.705 3.739 3.699 3.722 2,932,935 +0.02(+0.61%)
Mar 27, 2019 3.710 3.721 3.677 3.699 2,880,568 -0.01(-0.15%)
Mar 26, 2019 3.688 3.727 3.677 3.705 3,205,923 +0.02(+0.46%)
Mar 25, 2019 3.710 3.716 3.660 3.688 3,297,603 -0.02(-0.45%)
Mar 22, 2019 3.721 3.749 3.693 3.705 2,773,334 -0.03(-0.90%)
Mar 21, 2019 3.705 3.761 3.705 3.738 3,045,532 +0.03(+0.91%)
Mar 20, 2019 3.721 3.727 3.699 3.705 2,078,291 -0.01(-0.15%)
Mar 19, 2019 3.721 3.749 3.710 3.710 2,199,436 +0.00(+0.00%)
Mar 18, 2019 3.699 3.716 3.682 3.710 1,942,659 +0.03(+0.76%)
Mar 15, 2019 3.716 3.721 3.660 3.682 3,294,706 -0.02(-0.61%)
Mar 14, 2019 3.721 3.727 3.705 3.705 1,616,987 -0.01(-0.30%)
Mar 13, 2019 3.710 3.727 3.693 3.716 2,504,652 +0.01(+0.15%)
Mar 12, 2019 3.693 3.716 3.677 3.710 2,032,377 +0.02(+0.46%)
Mar 11, 2019 3.660 3.705 3.648 3.693 2,968,934 +0.03(+0.76%)
Mar 08, 2019 3.654 3.685 3.643 3.665 1,789,650 -0.01(-0.15%)
Mar 07, 2019 3.682 3.693 3.643 3.671 2,591,591 -0.01(-0.15%)
Mar 06, 2019 3.716 3.721 3.665 3.677 2,569,981 -0.04(-1.20%)
Mar 05, 2019 3.766 3.777 3.688 3.721 2,810,913 -0.04(-1.19%)
Mar 04, 2019 3.766 3.794 3.755 3.766 1,800,006 +0.01(+0.15%)
Mar 01, 2019 3.850 3.850 3.755 3.761 3,209,416 -0.08(-2.04%)
Feb 28, 2019 3.845 3.856 3.817 3.839 3,240,279 -0.01(-0.29%)
Feb 27, 2019 3.839 3.867 3.822 3.850 3,254,224 +0.01(+0.29%)
Feb 26, 2019 3.828 3.845 3.806 3.839 5,486,031 +0.02(+0.44%)
Feb 25, 2019 3.833 3.861 3.806 3.822 5,023,781 -0.01(-0.14%)
Feb 22, 2019 3.722 3.839 3.722 3.828 7,003,875 +0.11(+2.84%)
Feb 21, 2019 3.733 3.745 3.683 3.722 3,627,941 -0.01(-0.15%)
Feb 20, 2019 3.667 3.733 3.667 3.728 3,489,629 +0.08(+2.13%)
Feb 19, 2019 3.639 3.656 3.639 3.650 2,749,289 +0.01(+0.31%)
Feb 15, 2019 3.622 3.645 3.595 3.639 3,572,494 +0.05(+1.39%)
Feb 14, 2019 3.617 3.633 3.578 3.589 3,016,232 -0.02(-0.46%)
Feb 13, 2019 3.572 3.622 3.572 3.606 4,588,848 +0.04(+1.25%)
Feb 12, 2019 3.556 3.578 3.550 3.561 2,930,635 +0.02(+0.47%)
Feb 11, 2019 3.578 3.600 3.533 3.545 4,489,564 -0.02(-0.62%)
Feb 08, 2019 3.656 3.667 3.561 3.567 5,486,716 -0.11(-2.87%)
Feb 07, 2019 3.806 3.811 3.556 3.672 12,166,155 -0.14(-3.78%)
Feb 06, 2019 3.833 3.872 3.817 3.817 3,200,653 -0.03(-0.87%)
Feb 05, 2019 3.845 3.856 3.811 3.850 2,337,219 +0.02(+0.43%)
Feb 04, 2019 3.806 3.839 3.795 3.833 2,430,424 +0.03(+0.88%)
Feb 01, 2019 3.783 3.800 3.756 3.800 3,345,343 +0.02(+0.59%)
Jan 31, 2019 3.750 3.795 3.722 3.778 4,365,684 +0.01(+0.29%)
Jan 30, 2019 3.733 3.795 3.722 3.767 2,771,991 +0.03(+0.89%)
Jan 29, 2019 3.739 3.756 3.722 3.733 2,378,086 +0.01(+0.15%)
Jan 28, 2019 3.739 3.756 3.711 3.728 2,976,479 -0.02(-0.44%)
Jan 25, 2019 3.689 3.775 3.684 3.744 5,005,434 +0.07(+1.80%)
Jan 24, 2019 3.634 3.684 3.623 3.678 4,309,885 +0.06(+1.52%)
Jan 23, 2019 3.629 3.640 3.579 3.623 3,830,423 +0.01(+0.15%)
Jan 22, 2019 3.673 3.706 3.596 3.618 5,588,102 -0.10(-2.81%)
Jan 18, 2019 3.711 3.761 3.700 3.722 3,122,789 +0.03(+0.75%)
Jan 17, 2019 3.711 3.733 3.689 3.695 1,678,541 -0.03(-0.89%)
Jan 16, 2019 3.684 3.733 3.673 3.728 2,622,903 +0.05(+1.35%)
Jan 15, 2019 3.662 3.689 3.629 3.678 2,191,331 +0.01(+0.30%)
Jan 14, 2019 3.695 3.728 3.662 3.667 3,169,402 -0.04(-1.19%)
Jan 11, 2019 3.662 3.722 3.662 3.711 2,985,318 +0.03(+0.75%)
Jan 10, 2019 3.689 3.728 3.651 3.684 3,265,125 -0.01(-0.30%)
Jan 09, 2019 3.689 3.728 3.662 3.695 4,170,734 +0.02(+0.45%)
Jan 08, 2019 3.607 3.684 3.596 3.678 5,534,268 +0.07(+1.98%)
Jan 07, 2019 3.530 3.645 3.502 3.607 5,772,213 +0.08(+2.34%)
Jan 04, 2019 3.480 3.541 3.464 3.524 5,783,588 +0.07(+2.07%)
Jan 03, 2019 3.480 3.510 3.453 3.453 4,061,155 -0.05(-1.42%)
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.