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

Prospect Capital Corp (NQ: PSEC )

5.310 +0.030 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jul 31, 2014 3.326 3.332 3.265 3.268 20,462,958 -0.06(-1.85%)
Jul 30, 2014 3.366 3.366 3.326 3.329 11,728,624 -0.02(-0.64%)
Jul 29, 2014 3.363 3.369 3.332 3.351 10,224,618 +0.00(+0.09%)
Jul 28, 2014 3.360 3.369 3.339 3.348 16,477,466 -0.01(-0.18%)
Jul 25, 2014 3.345 3.354 3.330 3.354 11,648,889 +0.01(+0.27%)
Jul 24, 2014 3.336 3.345 3.323 3.345 9,728,515 +0.02(+0.64%)
Jul 23, 2014 3.323 3.326 3.308 3.323 9,468,099 +0.01(+0.37%)
Jul 22, 2014 3.305 3.320 3.299 3.311 11,444,117 +0.02(+0.56%)
Jul 21, 2014 3.262 3.299 3.259 3.293 11,887,780 +0.04(+1.22%)
Jul 18, 2014 3.241 3.265 3.235 3.253 11,036,446 +0.02(+0.57%)
Jul 17, 2014 3.250 3.265 3.235 3.235 10,288,472 -0.02(-0.66%)
Jul 16, 2014 3.253 3.272 3.250 3.256 8,662,522 +0.00(+0.00%)
Jul 15, 2014 3.259 3.265 3.238 3.256 8,567,452 -0.00(-0.09%)
Jul 14, 2014 3.238 3.264 3.232 3.259 7,175,037 +0.03(+0.94%)
Jul 11, 2014 3.220 3.241 3.211 3.229 10,487,113 +0.01(+0.19%)
Jul 10, 2014 3.220 3.238 3.201 3.223 12,340,153 -0.02(-0.47%)
Jul 09, 2014 3.244 3.259 3.235 3.238 8,718,235 +0.00(+0.09%)
Jul 08, 2014 3.281 3.293 3.220 3.235 15,887,001 -0.04(-1.21%)
Jul 07, 2014 3.293 3.296 3.272 3.275 13,061,015 -0.02(-0.56%)
Jul 03, 2014 3.311 3.293 3.293 3.293 6,910,449 -0.01(-0.18%)
Jul 02, 2014 3.272 3.317 3.265 3.299 16,098,555 +0.04(+1.22%)
Jul 01, 2014 3.250 3.290 3.250 3.259 18,305,210 +0.02(+0.61%)
Jun 30, 2014 3.201 3.247 3.180 3.240 22,038,596 +0.03(+1.00%)
Jun 27, 2014 3.186 3.226 3.171 3.208 124,751,888 +0.01(+0.29%)
Jun 26, 2014 3.162 3.201 3.150 3.198 17,511,922 +0.05(+1.55%)
Jun 25, 2014 3.150 3.165 3.116 3.150 19,183,830 +0.00(+0.10%)
Jun 24, 2014 3.162 3.168 3.141 3.147 15,088,609 -0.00(-0.10%)
Jun 23, 2014 3.144 3.159 3.116 3.150 15,891,525 +0.03(+1.06%)
Jun 20, 2014 3.128 3.138 3.107 3.116 16,062,691 +0.00(+0.00%)
Jun 19, 2014 3.122 3.138 3.104 3.116 12,146,633 -0.01(-0.39%)
Jun 18, 2014 3.122 3.135 3.098 3.128 12,592,223 +0.01(+0.29%)
Jun 17, 2014 3.122 3.132 3.107 3.119 14,285,786 +0.02(+0.78%)
Jun 16, 2014 3.023 3.104 3.020 3.095 16,518,653 +0.02(+0.79%)
Jun 13, 2014 3.144 3.163 3.041 3.071 33,097,904 -0.07(-2.12%)
Jun 12, 2014 3.107 3.141 3.089 3.138 19,204,872 +0.04(+1.17%)
Jun 11, 2014 3.092 3.122 3.083 3.101 35,639,972 +0.14(+4.68%)
Jun 10, 2014 2.975 2.990 2.957 2.963 10,955,973 +0.01(+0.20%)
Jun 06, 2014 2.932 2.957 2.923 2.957 18,213,772 +0.04(+1.45%)
Jun 05, 2014 2.905 2.917 2.896 2.914 13,589,484 +0.01(+0.21%)
Jun 04, 2014 2.902 2.911 2.890 2.908 19,833,732 -0.01(-0.21%)
Jun 03, 2014 2.996 2.996 2.881 2.914 40,876,312 -0.06(-2.13%)
Jun 02, 2014 3.017 3.020 2.975 2.978 18,293,818 -0.02(-0.70%)
May 30, 2014 3.023 3.035 2.996 2.999 19,175,898 -0.02(-0.60%)
May 29, 2014 3.002 3.038 3.002 3.017 12,362,535 +0.01(+0.30%)
May 28, 2014 3.047 3.050 2.993 3.008 24,398,640 -0.03(-0.99%)
May 27, 2014 3.068 3.068 3.020 3.038 23,095,790 +0.02(+0.79%)
May 23, 2014 2.984 3.014 3.014 3.014 13,081,549 +0.02(+0.55%)
May 22, 2014 2.978 3.017 2.960 2.998 10,060,813 +0.04(+1.26%)
May 21, 2014 2.963 2.966 2.954 2.960 15,462,539 +0.01(+0.20%)
May 20, 2014 2.963 2.969 2.940 2.954 13,245,622 -0.01(-0.20%)
May 19, 2014 2.957 2.963 2.934 2.960 12,775,039 +0.01(+0.51%)
May 16, 2014 2.972 2.972 2.931 2.945 18,072,250 -0.03(-0.90%)
May 15, 2014 2.969 2.975 2.951 2.972 16,996,172 +0.02(+0.61%)
May 14, 2014 2.928 2.972 2.904 2.954 26,311,874 +0.03(+0.92%)
May 13, 2014 2.987 2.996 2.737 2.928 82,149,864 -0.07(-2.39%)
May 12, 2014 3.032 3.038 2.987 2.999 36,221,144 -0.03(-0.89%)
May 09, 2014 3.038 3.050 3.011 3.026 23,287,766 +0.00(+0.00%)
May 08, 2014 3.074 3.074 3.005 3.026 46,374,648 -0.02(-0.59%)
May 07, 2014 3.199 3.208 3.035 3.044 72,862,768 -0.16(-5.03%)
May 06, 2014 3.226 3.232 3.202 3.205 17,612,170 -0.02(-0.65%)
May 05, 2014 3.217 3.232 3.211 3.226 8,076,036 +0.01(+0.19%)
May 02, 2014 3.238 3.238 3.217 3.220 8,576,609 -0.00(-0.09%)
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.