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

Prospect Capital Cp (NQ: PSEC )

5.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 30, 2014 3.146 3.158 3.118 3.121 18,426,134 -0.02(-0.60%)
May 29, 2014 3.124 3.162 3.124 3.140 11,879,169 +0.01(+0.30%)
May 28, 2014 3.171 3.174 3.115 3.130 23,444,670 -0.03(-0.99%)
May 27, 2014 3.193 3.193 3.143 3.161 22,193,696 +0.02(+0.79%)
May 23, 2014 3.106 3.137 3.137 3.137 12,570,598 +0.02(+0.55%)
May 22, 2014 3.099 3.140 3.081 3.120 9,667,849 +0.04(+1.26%)
May 21, 2014 3.084 3.087 3.075 3.081 14,858,589 +0.01(+0.20%)
May 20, 2014 3.084 3.090 3.059 3.075 12,728,262 -0.01(-0.20%)
May 19, 2014 3.078 3.084 3.053 3.081 12,276,060 +0.02(+0.51%)
May 16, 2014 3.093 3.093 3.050 3.065 17,366,368 -0.03(-0.90%)
May 15, 2014 3.090 3.096 3.071 3.093 16,332,320 +0.02(+0.61%)
May 14, 2014 3.047 3.093 3.022 3.075 25,284,160 +0.03(+0.92%)
May 13, 2014 3.109 3.118 2.848 3.047 78,941,176 -0.07(-2.39%)
May 12, 2014 3.155 3.161 3.109 3.121 34,806,384 -0.03(-0.89%)
May 09, 2014 3.161 3.174 3.134 3.149 22,378,172 +0.00(+0.00%)
May 08, 2014 3.199 3.199 3.127 3.149 44,563,304 -0.02(-0.59%)
May 07, 2014 3.329 3.338 3.158 3.168 70,016,832 -0.17(-5.03%)
May 06, 2014 3.357 3.363 3.332 3.335 16,924,258 -0.02(-0.65%)
May 05, 2014 3.348 3.363 3.342 3.357 7,760,595 +0.01(+0.19%)
May 02, 2014 3.370 3.370 3.348 3.351 8,241,616 -0.00(-0.09%)
May 01, 2014 3.360 3.366 3.345 3.354 10,707,967 -0.00(-0.09%)
Apr 30, 2014 3.357 3.366 3.345 3.357 13,172,469 +0.01(+0.28%)
Apr 29, 2014 3.363 3.366 3.345 3.348 10,673,220 +0.00(+0.00%)
Apr 28, 2014 3.385 3.385 3.345 3.348 15,268,902 -0.02(-0.46%)
Apr 25, 2014 3.379 3.379 3.351 3.363 14,136,566 -0.02(-0.45%)
Apr 24, 2014 3.394 3.397 3.369 3.379 11,884,155 +0.01(+0.18%)
Apr 23, 2014 3.379 3.388 3.372 3.372 13,461,941 -0.00(-0.09%)
Apr 22, 2014 3.366 3.376 3.354 3.376 14,726,581 +0.02(+0.60%)
Apr 21, 2014 3.357 3.360 3.348 3.356 10,115,856 +0.01(+0.23%)
Apr 17, 2014 3.351 3.348 3.348 3.348 9,590,328 +0.01(+0.18%)
Apr 16, 2014 3.345 3.345 3.336 3.342 8,340,290 +0.01(+0.18%)
Apr 15, 2014 3.348 3.348 3.323 3.336 9,088,068 +0.00(+0.09%)
Apr 14, 2014 3.339 3.348 3.320 3.332 10,436,911 +0.02(+0.46%)
Apr 11, 2014 3.305 3.332 3.305 3.317 10,139,566 +0.01(+0.19%)
Apr 10, 2014 3.354 3.357 3.311 3.311 16,045,995 -0.02(-0.46%)
Apr 09, 2014 3.326 3.332 3.320 3.326 8,399,749 +0.02(+0.46%)
Apr 08, 2014 3.305 3.329 3.286 3.311 15,401,749 -0.00(-0.09%)
Apr 07, 2014 3.320 3.326 3.311 3.314 12,377,909 -0.02(-0.46%)
Apr 04, 2014 3.348 3.351 3.323 3.329 12,420,540 -0.02(-0.46%)
Apr 03, 2014 3.366 3.366 3.329 3.345 13,091,249 -0.01(-0.37%)
Apr 02, 2014 3.336 3.369 3.326 3.357 17,222,990 +0.03(+1.02%)
Apr 01, 2014 3.320 3.329 3.305 3.323 10,854,558 +0.00(+0.09%)
Mar 31, 2014 3.320 3.326 3.305 3.320 11,175,688 +0.01(+0.28%)
Mar 28, 2014 3.314 3.323 3.305 3.311 9,326,761 +0.00(+0.00%)
Mar 27, 2014 3.320 3.326 3.305 3.311 8,992,864 +0.01(+0.28%)
Mar 26, 2014 3.335 3.337 3.299 3.302 12,810,848 -0.02(-0.64%)
Mar 25, 2014 3.338 3.338 3.314 3.323 9,703,307 +0.01(+0.18%)
Mar 24, 2014 3.332 3.332 3.311 3.317 12,274,562 -0.01(-0.18%)
Mar 21, 2014 3.314 3.329 3.289 3.323 24,444,210 +0.02(+0.55%)
Mar 20, 2014 3.292 3.308 3.274 3.305 11,613,708 +0.02(+0.65%)
Mar 19, 2014 3.286 3.286 3.268 3.283 10,042,955 +0.00(+0.00%)
Mar 18, 2014 3.292 3.296 3.271 3.283 10,078,250 -0.00(-0.09%)
Mar 17, 2014 3.292 3.308 3.265 3.286 13,951,931 -0.01(-0.18%)
Mar 14, 2014 3.283 3.299 3.271 3.292 9,646,234 +0.00(+0.09%)
Mar 13, 2014 3.302 3.308 3.277 3.289 14,076,109 +0.00(+0.00%)
Mar 12, 2014 3.289 3.302 3.277 3.289 11,349,591 +0.01(+0.19%)
Mar 11, 2014 3.317 3.317 3.277 3.283 11,362,253 -0.02(-0.55%)
Mar 10, 2014 3.289 3.302 3.271 3.302 11,695,309 +0.02(+0.56%)
Mar 07, 2014 3.311 3.314 3.277 3.283 16,874,376 -0.02(-0.55%)
Mar 06, 2014 3.323 3.326 3.299 3.302 17,641,534 +0.00(+0.09%)
Mar 05, 2014 3.320 3.332 3.292 3.299 22,080,940 -0.02(-0.46%)
Mar 04, 2014 3.362 3.372 3.308 3.314 34,608,132 -0.04(-1.09%)
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.