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

Prospect Capital Corp (NQ: PSEC )

5.490 -0.040 (-0.72%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jul 1, 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, 2014 3.321 3.330 3.309 3.321 13,315,789 +0.01(+0.28%)
Apr 29, 2014 3.327 3.330 3.309 3.312 10,789,347 +0.00(+0.00%)
Apr 28, 2014 3.349 3.349 3.309 3.312 15,435,031 -0.02(-0.46%)
Apr 25, 2014 3.342 3.342 3.315 3.327 14,290,372 -0.02(-0.46%)
Apr 24, 2014 3.357 3.360 3.333 3.342 12,013,454 +0.01(+0.18%)
Apr 23, 2014 3.342 3.351 3.336 3.336 13,608,407 -0.00(-0.09%)
Apr 22, 2014 3.330 3.339 3.318 3.339 14,886,806 +0.02(+0.60%)
Apr 21, 2014 3.321 3.324 3.312 3.319 10,225,916 +0.01(+0.23%)
Apr 17, 2014 3.315 3.312 3.312 3.312 9,694,671 +0.01(+0.18%)
Apr 16, 2014 3.309 3.309 3.300 3.306 8,431,033 +0.01(+0.18%)
Apr 15, 2014 3.312 3.312 3.287 3.300 9,186,946 +0.00(+0.09%)
Apr 14, 2014 3.303 3.312 3.284 3.297 10,550,464 +0.02(+0.46%)
Apr 11, 2014 3.269 3.297 3.269 3.281 10,249,884 +0.01(+0.19%)
Apr 10, 2014 3.318 3.321 3.275 3.275 16,220,576 -0.02(-0.46%)
Apr 09, 2014 3.291 3.297 3.284 3.291 8,491,138 +0.02(+0.46%)
Apr 08, 2014 3.269 3.294 3.251 3.275 15,569,320 -0.00(-0.09%)
Apr 07, 2014 3.284 3.291 3.275 3.278 12,512,580 -0.02(-0.46%)
Apr 04, 2014 3.312 3.315 3.287 3.294 12,555,676 -0.02(-0.46%)
Apr 03, 2014 3.330 3.330 3.294 3.309 13,233,681 -0.01(-0.37%)
Apr 02, 2014 3.300 3.333 3.291 3.321 17,410,376 +0.03(+1.02%)
Apr 01, 2014 3.284 3.294 3.269 3.287 10,972,656 +0.00(+0.09%)
Mar 31, 2014 3.284 3.291 3.269 3.284 11,297,279 +0.01(+0.28%)
Mar 28, 2014 3.278 3.287 3.269 3.275 9,428,236 +0.00(+0.00%)
Mar 27, 2014 3.284 3.291 3.269 3.275 9,090,706 +0.01(+0.28%)
Mar 26, 2014 3.299 3.301 3.263 3.266 12,950,229 -0.02(-0.64%)
Mar 25, 2014 3.302 3.302 3.278 3.287 9,808,878 +0.01(+0.18%)
Mar 24, 2014 3.296 3.296 3.275 3.281 12,408,109 -0.01(-0.18%)
Mar 21, 2014 3.278 3.293 3.254 3.287 24,710,162 +0.02(+0.55%)
Mar 20, 2014 3.257 3.272 3.239 3.269 11,740,064 +0.02(+0.65%)
Mar 19, 2014 3.251 3.251 3.233 3.248 10,152,222 +0.00(+0.00%)
Mar 18, 2014 3.257 3.260 3.236 3.248 10,187,901 -0.00(-0.09%)
Mar 17, 2014 3.257 3.272 3.230 3.251 14,103,727 -0.01(-0.18%)
Mar 14, 2014 3.248 3.263 3.236 3.257 9,751,185 +0.00(+0.09%)
Mar 13, 2014 3.266 3.272 3.242 3.254 14,229,256 +0.00(+0.00%)
Mar 12, 2014 3.254 3.266 3.242 3.254 11,473,073 +0.01(+0.19%)
Mar 11, 2014 3.281 3.281 3.242 3.248 11,485,873 -0.02(-0.55%)
Mar 10, 2014 3.254 3.266 3.236 3.266 11,822,553 +0.02(+0.56%)
Mar 07, 2014 3.275 3.278 3.242 3.248 17,057,968 -0.02(-0.55%)
Mar 06, 2014 3.287 3.290 3.263 3.266 17,833,474 +0.00(+0.09%)
Mar 05, 2014 3.284 3.296 3.257 3.263 22,321,178 -0.02(-0.46%)
Mar 04, 2014 3.326 3.335 3.272 3.278 34,984,668 -0.04(-1.09%)
Mar 03, 2014 3.311 3.341 3.305 3.314 31,172,936 -0.01(-0.27%)
Feb 28, 2014 3.332 3.335 3.305 3.323 145,782,624 +0.01(+0.18%)
Feb 27, 2014 3.299 3.323 3.290 3.317 18,328,680 +0.02(+0.73%)
Feb 26, 2014 3.317 3.317 3.290 3.293 24,667,122 +0.01(+0.19%)
Feb 25, 2014 3.341 3.347 3.269 3.287 48,757,044 -0.10(-2.99%)
Feb 24, 2014 3.382 3.397 3.379 3.388 11,167,088 +0.01(+0.26%)
Feb 21, 2014 3.385 3.394 3.370 3.379 9,580,390 +0.00(+0.09%)
Feb 20, 2014 3.379 3.379 3.353 3.376 8,116,477 +0.01(+0.35%)
Feb 19, 2014 3.397 3.397 3.356 3.365 9,969,058 -0.03(-0.88%)
Feb 18, 2014 3.388 3.397 3.385 3.394 11,503,751 +0.01(+0.18%)
Feb 14, 2014 3.385 3.388 3.388 3.388 22,194,206 +0.01(+0.35%)
Feb 13, 2014 3.359 3.388 3.347 3.376 12,068,057 +0.01(+0.40%)
Feb 12, 2014 3.353 3.365 3.350 3.363 9,374,478 +0.00(+0.04%)
Feb 11, 2014 3.332 3.368 3.329 3.362 12,747,607 +0.03(+0.80%)
Feb 10, 2014 3.323 3.339 3.317 3.335 9,566,357 +0.00(+0.13%)
Feb 07, 2014 3.314 3.338 3.311 3.330 9,805,023 +0.02(+0.59%)
Feb 06, 2014 3.284 3.326 3.281 3.311 12,321,145 +0.04(+1.18%)
Feb 05, 2014 3.296 3.299 3.269 3.272 13,957,022 -0.03(-0.81%)
Feb 04, 2014 3.299 3.317 3.251 3.299 19,291,030 +0.10(+3.17%)
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.