Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.580 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.424 3.451 3.417 3.437 2,080,318 +0.01(+0.39%)
Aug 28, 2020 3.437 3.458 3.421 3.424 2,491,993 +0.01(+0.20%)
Aug 27, 2020 3.397 3.490 3.391 3.417 3,548,181 +0.01(+0.20%)
Aug 26, 2020 3.424 3.444 3.391 3.411 2,726,048 -0.03(-0.97%)
Aug 25, 2020 3.450 3.464 3.424 3.444 1,296,179 +0.00(+0.00%)
Aug 24, 2020 3.404 3.470 3.397 3.444 2,005,383 +0.05(+1.37%)
Aug 21, 2020 3.411 3.424 3.384 3.397 2,585,737 -0.02(-0.58%)
Aug 20, 2020 3.411 3.444 3.397 3.417 2,356,127 +0.01(+0.20%)
Aug 19, 2020 3.397 3.424 3.391 3.411 1,388,834 +0.00(+0.00%)
Aug 18, 2020 3.391 3.411 3.384 3.411 1,561,006 +0.00(+0.00%)
Aug 17, 2020 3.377 3.411 3.364 3.411 1,224,931 +0.01(+0.39%)
Aug 14, 2020 3.364 3.417 3.357 3.397 893,388 +0.01(+0.39%)
Aug 13, 2020 3.417 3.437 3.357 3.384 1,707,131 -0.05(-1.55%)
Aug 12, 2020 3.444 3.510 3.411 3.437 2,086,715 +0.00(+0.00%)
Aug 11, 2020 3.430 3.464 3.430 3.437 2,026,657 +0.02(+0.58%)
Aug 10, 2020 3.371 3.437 3.371 3.417 1,874,580 +0.04(+1.18%)
Aug 07, 2020 3.311 3.377 3.311 3.377 1,757,052 +0.03(+1.00%)
Aug 06, 2020 3.331 3.351 3.324 3.344 1,610,941 +0.01(+0.40%)
Aug 05, 2020 3.317 3.351 3.304 3.331 1,943,104 +0.00(+0.00%)
Aug 04, 2020 3.331 3.331 3.297 3.331 1,555,630 +0.02(+0.60%)
Aug 03, 2020 3.324 3.337 3.311 3.311 2,601,416 -0.03(-0.80%)
Jul 31, 2020 3.331 3.364 3.311 3.337 1,938,702 +0.01(+0.20%)
Jul 30, 2020 3.364 3.371 3.311 3.331 1,756,929 -0.05(-1.38%)
Jul 29, 2020 3.338 3.377 3.331 3.377 1,864,006 +0.03(+0.79%)
Jul 28, 2020 3.338 3.410 3.338 3.351 2,185,900 +0.01(+0.20%)
Jul 27, 2020 3.318 3.351 3.298 3.344 1,490,497 +0.03(+0.79%)
Jul 24, 2020 3.311 3.338 3.305 3.318 1,454,297 -0.01(-0.20%)
Jul 23, 2020 3.325 3.364 3.298 3.325 2,426,784 +0.00(+0.00%)
Jul 22, 2020 3.272 3.325 3.259 3.325 1,267,377 +0.04(+1.20%)
Jul 21, 2020 3.259 3.298 3.259 3.285 1,880,748 +0.01(+0.40%)
Jul 20, 2020 3.239 3.272 3.213 3.272 1,694,990 +0.04(+1.22%)
Jul 17, 2020 3.239 3.285 3.232 3.232 1,251,358 -0.03(-0.81%)
Jul 16, 2020 3.239 3.298 3.232 3.259 1,373,296 +0.01(+0.20%)
Jul 15, 2020 3.259 3.305 3.232 3.252 1,823,214 +0.00(+0.00%)
Jul 14, 2020 3.173 3.259 3.153 3.252 1,978,829 +0.08(+2.49%)
Jul 13, 2020 3.140 3.213 3.134 3.173 1,933,974 +0.05(+1.47%)
Jul 10, 2020 3.088 3.143 3.081 3.127 1,709,035 +0.05(+1.50%)
Jul 09, 2020 3.199 3.226 3.074 3.081 3,429,420 -0.12(-3.70%)
Jul 08, 2020 3.186 3.199 3.160 3.199 1,496,070 +0.04(+1.25%)
Jul 07, 2020 3.127 3.239 3.120 3.160 4,473,946 +0.03(+0.84%)
Jul 06, 2020 3.357 3.371 3.127 3.134 6,223,853 -0.19(-5.74%)
Jul 02, 2020 3.357 3.371 3.311 3.325 2,159,573 -0.01(-0.20%)
Jul 01, 2020 3.357 3.377 3.318 3.331 1,427,364 -0.03(-0.98%)
Jun 30, 2020 3.325 3.384 3.318 3.364 1,818,695 +0.03(+0.79%)
Jun 29, 2020 3.325 3.377 3.305 3.338 2,785,123 +0.04(+1.20%)
Jun 26, 2020 3.311 3.318 3.272 3.298 3,963,205 +0.01(+0.40%)
Jun 25, 2020 3.396 3.396 3.272 3.285 4,566,848 -0.14(-4.17%)
Jun 24, 2020 3.448 3.467 3.396 3.428 3,364,445 -0.02(-0.57%)
Jun 23, 2020 3.461 3.474 3.441 3.448 2,399,089 +0.01(+0.19%)
Jun 22, 2020 3.500 3.506 3.441 3.441 2,463,866 -0.04(-1.12%)
Jun 19, 2020 3.545 3.578 3.474 3.480 5,378,658 -0.03(-0.93%)
Jun 18, 2020 3.500 3.558 3.454 3.513 2,216,589 +0.01(+0.37%)
Jun 17, 2020 3.506 3.519 3.461 3.500 2,160,995 +0.00(+0.00%)
Jun 16, 2020 3.513 3.532 3.448 3.500 2,613,494 +0.07(+1.89%)
Jun 15, 2020 3.480 3.480 3.402 3.435 4,202,498 -0.12(-3.47%)
Jun 12, 2020 3.584 3.669 3.448 3.558 3,413,042 +0.01(+0.37%)
Jun 11, 2020 3.441 3.617 3.415 3.545 6,015,699 -0.07(-1.80%)
Jun 10, 2020 3.689 3.689 3.500 3.610 4,129,041 -0.08(-2.12%)
Jun 09, 2020 3.708 3.747 3.630 3.689 2,784,681 -0.05(-1.22%)
Jun 08, 2020 3.578 3.767 3.578 3.734 4,475,910 +0.19(+5.32%)
Jun 05, 2020 3.578 3.643 3.526 3.545 3,902,793 +0.02(+0.55%)
Jun 04, 2020 3.539 3.584 3.493 3.526 2,530,983 -0.03(-0.91%)
Jun 03, 2020 3.461 3.597 3.448 3.558 3,398,086 +0.13(+3.80%)
Jun 02, 2020 3.396 3.454 3.389 3.428 3,491,834 +0.05(+1.35%)
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.