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

Prospect Capital Corp (NQ: PSEC )

5.530 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2013 2.979 3.006 2.974 3.006 0 +0.02(+0.82%)
Apr 29, 2013 2.968 2.987 2.961 2.982 8,475,378 +0.02(+0.83%)
Apr 26, 2013 2.963 2.990 2.955 2.957 8,832,441 -0.00(-0.09%)
Apr 25, 2013 2.952 2.963 2.948 2.960 10,065,341 +0.01(+0.27%)
Apr 24, 2013 2.957 2.957 2.930 2.952 7,557,320 -0.01(-0.18%)
Apr 23, 2013 2.911 2.957 2.901 2.957 11,182,491 +0.07(+2.33%)
Apr 22, 2013 2.890 2.903 2.865 2.890 9,620,484 +0.01(+0.47%)
Apr 19, 2013 2.841 2.879 2.836 2.876 8,374,168 +0.04(+1.43%)
Apr 18, 2013 2.844 2.857 2.820 2.836 13,116,243 +0.01(+0.48%)
Apr 17, 2013 2.876 2.882 2.793 2.822 16,178,418 -0.07(-2.33%)
Apr 16, 2013 2.890 2.905 2.874 2.890 8,670,204 +0.02(+0.56%)
Apr 15, 2013 2.922 2.922 2.874 2.874 15,464,765 -0.06(-1.93%)
Apr 12, 2013 2.938 2.946 2.911 2.930 8,026,464 -0.01(-0.37%)
Apr 11, 2013 2.963 2.968 2.938 2.941 9,436,292 -0.02(-0.82%)
Apr 10, 2013 2.930 2.965 2.930 2.965 14,343,917 +0.04(+1.20%)
Apr 09, 2013 2.936 2.944 2.914 2.930 8,487,754 -0.01(-0.28%)
Apr 08, 2013 2.930 2.941 2.902 2.938 8,174,962 +0.02(+0.55%)
Apr 05, 2013 2.901 2.925 2.876 2.922 7,444,613 +0.00(+0.09%)
Apr 04, 2013 2.901 2.925 2.901 2.919 5,943,072 +0.03(+0.93%)
Apr 03, 2013 2.944 2.945 2.890 2.892 13,389,560 -0.05(-1.56%)
Apr 02, 2013 2.946 2.955 2.928 2.938 9,033,448 +0.01(+0.18%)
Apr 01, 2013 2.946 2.965 2.928 2.933 10,479,719 -0.01(-0.37%)
Mar 28, 2013 2.955 2.957 2.941 2.944 9,846,326 -0.01(-0.27%)
Mar 27, 2013 2.944 2.955 2.933 2.952 10,589,625 +0.00(+0.00%)
Mar 26, 2013 2.965 2.976 2.944 2.952 18,993,464 -0.03(-0.91%)
Mar 25, 2013 3.000 3.003 2.965 2.979 14,432,550 -0.01(-0.18%)
Mar 22, 2013 2.984 2.989 2.968 2.984 8,273,798 +0.02(+0.54%)
Mar 21, 2013 2.992 3.003 2.957 2.968 11,339,680 -0.00(-0.09%)
Mar 20, 2013 2.979 2.989 2.963 2.971 8,826,169 +0.01(+0.36%)
Mar 19, 2013 2.995 3.011 2.948 2.960 14,979,328 -0.03(-0.89%)
Mar 18, 2013 3.027 3.027 2.984 2.987 9,424,351 -0.03(-1.02%)
Mar 15, 2013 3.011 3.022 3.000 3.018 9,931,329 +0.00(+0.00%)
Mar 14, 2013 3.011 3.024 3.000 3.018 8,955,033 +0.01(+0.40%)
Mar 13, 2013 2.981 3.014 2.973 3.006 10,893,618 +0.02(+0.63%)
Mar 12, 2013 2.979 2.991 2.979 2.987 8,045,592 +0.00(+0.09%)
Mar 11, 2013 2.979 2.987 2.973 2.984 7,114,150 +0.00(+0.09%)
Mar 08, 2013 2.979 2.989 2.965 2.981 11,247,031 +0.02(+0.54%)
Mar 07, 2013 2.963 2.968 2.944 2.965 9,572,058 +0.00(+0.09%)
Mar 06, 2013 2.979 2.979 2.952 2.963 7,737,471 -0.01(-0.18%)
Mar 05, 2013 2.976 2.981 2.963 2.968 9,926,564 +0.00(+0.09%)
Mar 04, 2013 2.971 2.976 2.944 2.965 10,624,927 -0.01(-0.36%)
Mar 01, 2013 2.968 2.987 2.952 2.976 9,358,034 -0.00(-0.13%)
Feb 28, 2013 2.971 2.998 2.965 2.980 12,374,144 -0.00(-0.04%)
Feb 27, 2013 2.955 2.985 2.949 2.981 9,817,070 +0.03(+1.09%)
Feb 26, 2013 2.960 2.965 2.928 2.949 15,766,710 +0.02(+0.55%)
Feb 25, 2013 2.984 2.986 2.933 2.933 13,162,700 -0.04(-1.25%)
Feb 22, 2013 2.955 2.973 2.941 2.970 10,884,111 +0.04(+1.54%)
Feb 21, 2013 2.976 2.981 2.899 2.925 24,445,324 -0.05(-1.78%)
Feb 20, 2013 3.000 3.005 2.976 2.978 19,935,754 -0.01(-0.44%)
Feb 19, 2013 3.029 3.029 2.989 2.992 18,563,680 -0.02(-0.70%)
Feb 15, 2013 3.021 3.021 3.005 3.013 10,179,267 -0.01(-0.26%)
Feb 14, 2013 3.007 3.021 3.003 3.021 8,915,488 +0.01(+0.26%)
Feb 13, 2013 3.015 3.021 3.005 3.013 10,437,726 +0.00(+0.04%)
Feb 12, 2013 3.010 3.021 3.002 3.011 12,597,338 +0.01(+0.31%)
Feb 11, 2013 3.039 3.047 2.994 3.002 15,172,650 -0.04(-1.22%)
Feb 08, 2013 3.002 3.047 2.984 3.039 16,489,456 +0.04(+1.32%)
Feb 07, 2013 3.029 3.029 2.989 3.000 15,068,633 -0.03(-0.96%)
Feb 06, 2013 3.005 3.031 3.002 3.029 8,764,679 +0.04(+1.42%)
Feb 04, 2013 3.000 3.000 2.976 2.986 8,798,546 -0.01(-0.35%)
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.