Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.202 6.295 6.183 6.267 1,833,575 +0.04(+0.65%)
Jul 28, 2022 6.136 6.242 6.100 6.226 1,767,215 +0.07(+1.19%)
Jul 27, 2022 6.022 6.161 6.014 6.153 1,752,162 +0.14(+2.30%)
Jul 26, 2022 6.039 6.079 5.990 6.014 1,350,245 -0.03(-0.54%)
Jul 25, 2022 6.095 6.103 6.007 6.047 2,317,490 -0.02(-0.40%)
Jul 22, 2022 6.120 6.144 6.047 6.071 1,735,774 +0.00(+0.00%)
Jul 21, 2022 5.998 6.079 5.946 6.071 1,860,149 +0.08(+1.35%)
Jul 20, 2022 5.958 6.023 5.910 5.990 1,840,727 +0.04(+0.68%)
Jul 19, 2022 5.845 5.958 5.837 5.950 1,452,394 +0.13(+2.22%)
Jul 18, 2022 5.845 5.894 5.817 5.821 1,536,122 +0.02(+0.28%)
Jul 15, 2022 5.797 5.837 5.716 5.805 1,241,246 +0.08(+1.41%)
Jul 14, 2022 5.748 5.772 5.667 5.724 1,345,438 -0.09(-1.53%)
Jul 13, 2022 5.821 5.845 5.748 5.813 1,584,728 -0.04(-0.69%)
Jul 12, 2022 5.805 5.877 5.783 5.853 1,485,667 +0.03(+0.55%)
Jul 11, 2022 5.934 5.934 5.821 5.821 1,452,450 -0.13(-2.17%)
Jul 08, 2022 5.942 5.998 5.885 5.950 1,158,491 +0.00(+0.00%)
Jul 07, 2022 5.845 5.966 5.845 5.950 1,263,359 +0.11(+1.94%)
Jul 06, 2022 5.845 5.873 5.756 5.837 1,329,158 -0.01(-0.14%)
Jul 05, 2022 5.708 5.853 5.659 5.845 1,945,337 +0.06(+0.98%)
Jul 01, 2022 5.627 5.789 5.619 5.789 1,342,516 +0.15(+2.58%)
Jun 30, 2022 5.571 5.684 5.538 5.643 1,565,489 +0.02(+0.29%)
Jun 29, 2022 5.732 5.732 5.611 5.627 1,495,955 -0.10(-1.69%)
Jun 28, 2022 5.780 5.861 5.708 5.724 1,346,415 -0.05(-0.84%)
Jun 27, 2022 5.748 5.813 5.732 5.772 1,720,063 +0.07(+1.27%)
Jun 24, 2022 5.588 5.716 5.564 5.700 2,013,941 +0.18(+3.19%)
Jun 23, 2022 5.508 5.544 5.460 5.524 1,762,757 +0.01(+0.15%)
Jun 22, 2022 5.484 5.564 5.448 5.516 2,541,927 +0.01(+0.15%)
Jun 21, 2022 5.540 5.604 5.475 5.508 2,700,298 +0.08(+1.48%)
Jun 17, 2022 5.364 5.492 5.332 5.428 3,245,469 +0.08(+1.50%)
Jun 16, 2022 5.572 5.572 5.332 5.348 4,613,112 -0.31(-5.52%)
Jun 15, 2022 5.684 5.734 5.564 5.660 2,970,747 +0.00(+0.00%)
Jun 14, 2022 5.724 5.740 5.636 5.660 4,402,219 -0.03(-0.56%)
Jun 13, 2022 5.948 5.948 5.652 5.692 5,154,935 -0.36(-5.95%)
Jun 10, 2022 6.084 6.088 5.952 6.052 2,857,385 -0.06(-0.92%)
Jun 09, 2022 6.172 6.216 6.108 6.108 1,173,006 -0.10(-1.55%)
Jun 08, 2022 6.236 6.244 6.164 6.204 1,420,365 -0.06(-1.02%)
Jun 07, 2022 6.228 6.272 6.198 6.268 960,642 +0.03(+0.51%)
Jun 06, 2022 6.188 6.252 6.164 6.236 1,111,478 +0.06(+0.91%)
Jun 03, 2022 6.180 6.225 6.167 6.180 1,079,522 -0.03(-0.52%)
Jun 02, 2022 6.156 6.220 6.128 6.212 1,436,477 +0.05(+0.78%)
Jun 01, 2022 6.148 6.188 6.104 6.164 1,474,535 +0.01(+0.13%)
May 31, 2022 6.228 6.256 6.132 6.156 1,999,917 -0.07(-1.16%)
May 27, 2022 6.092 6.228 6.084 6.228 1,676,343 +0.14(+2.23%)
May 26, 2022 5.980 6.132 5.980 6.092 1,881,384 +0.14(+2.28%)
May 25, 2022 5.853 5.996 5.849 5.956 2,578,665 +0.10(+1.76%)
May 24, 2022 5.932 5.960 5.742 5.853 3,932,743 -0.08(-1.34%)
May 23, 2022 5.916 6.031 5.861 5.932 2,879,758 +0.06(+1.08%)
May 20, 2022 6.043 6.091 5.805 5.869 3,057,786 -0.16(-2.63%)
May 19, 2022 6.019 6.107 6.008 6.027 2,159,452 -0.04(-0.65%)
May 18, 2022 6.218 6.238 6.059 6.067 2,154,610 -0.17(-2.80%)
May 17, 2022 6.170 6.274 6.154 6.242 1,942,172 +0.10(+1.68%)
May 16, 2022 6.091 6.162 6.059 6.139 2,431,529 +0.05(+0.78%)
May 13, 2022 5.964 6.154 5.964 6.091 2,589,036 +0.17(+2.95%)
May 12, 2022 6.012 6.027 5.813 5.916 3,675,405 -0.10(-1.72%)
May 11, 2022 6.067 6.148 5.980 6.019 2,984,305 -0.11(-1.81%)
May 10, 2022 5.964 6.369 5.956 6.131 4,779,771 +0.33(+5.75%)
May 09, 2022 6.115 6.131 5.789 5.797 4,539,518 -0.41(-6.53%)
May 06, 2022 6.154 6.218 6.115 6.202 1,587,106 +0.02(+0.39%)
May 05, 2022 6.226 6.226 6.075 6.178 1,933,143 -0.09(-1.39%)
May 04, 2022 6.154 6.274 6.115 6.266 1,370,313 +0.10(+1.68%)
May 03, 2022 6.004 6.170 6.004 6.162 2,120,056 +0.19(+3.19%)
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.