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

Prospect Capital Corp (NQ: PSEC )

5.480 +0.060 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2014 3.135 3.141 3.116 3.116 10,392,718 -0.01(-0.40%)
Sep 29, 2014 3.131 3.147 3.116 3.128 11,875,913 -0.02(-0.60%)
Sep 26, 2014 3.160 3.160 3.131 3.147 12,806,175 +0.00(+0.11%)
Sep 25, 2014 3.165 3.169 3.144 3.144 11,883,487 -0.02(-0.79%)
Sep 24, 2014 3.162 3.175 3.144 3.169 14,384,562 +0.03(+1.09%)
Sep 23, 2014 3.141 3.147 3.131 3.134 8,708,221 -0.01(-0.20%)
Sep 22, 2014 3.153 3.156 3.134 3.141 10,633,153 -0.01(-0.20%)
Sep 19, 2014 3.165 3.175 3.137 3.147 12,467,325 -0.01(-0.39%)
Sep 18, 2014 3.200 3.200 3.156 3.159 11,481,302 -0.02(-0.59%)
Sep 17, 2014 3.184 3.197 3.172 3.178 11,558,113 +0.02(+0.59%)
Sep 16, 2014 3.141 3.169 3.128 3.159 9,123,533 +0.02(+0.59%)
Sep 15, 2014 3.162 3.169 3.147 3.141 17,612,408 -0.03(-0.93%)
Sep 12, 2014 3.200 3.203 3.159 3.170 21,276,040 -0.04(-1.21%)
Sep 11, 2014 3.203 3.215 3.201 3.209 6,605,931 +0.00(+0.00%)
Sep 10, 2014 3.212 3.218 3.197 3.209 9,020,393 -0.01(-0.29%)
Sep 09, 2014 3.256 3.256 3.218 3.218 9,631,382 -0.03(-0.86%)
Sep 08, 2014 3.234 3.250 3.228 3.246 9,530,755 +0.01(+0.43%)
Sep 05, 2014 3.228 3.237 3.208 3.232 7,274,833 +0.01(+0.34%)
Sep 04, 2014 3.225 3.228 3.222 3.222 10,568,053 +0.01(+0.29%)
Sep 03, 2014 3.225 3.228 3.190 3.212 12,596,462 +0.00(+0.05%)
Sep 02, 2014 3.222 3.256 3.206 3.211 17,196,714 +0.00(+0.05%)
Aug 29, 2014 3.190 3.209 3.209 3.209 17,399,730 +0.02(+0.49%)
Aug 28, 2014 3.197 3.218 3.190 3.193 19,711,674 -0.02(-0.68%)
Aug 27, 2014 3.240 3.265 3.197 3.215 31,548,008 -0.04(-1.14%)
Aug 26, 2014 3.311 3.311 3.197 3.252 57,638,100 -0.13(-3.83%)
Aug 25, 2014 3.372 3.382 3.360 3.382 14,579,518 +0.02(+0.64%)
Aug 22, 2014 3.372 3.372 3.354 3.360 9,029,074 -0.00(-0.09%)
Aug 21, 2014 3.363 3.372 3.363 3.363 9,182,552 +0.00(+0.09%)
Aug 20, 2014 3.348 3.363 3.342 3.360 6,111,700 +0.02(+0.51%)
Aug 19, 2014 3.345 3.354 3.332 3.343 7,588,409 +0.00(+0.05%)
Aug 18, 2014 3.311 3.345 3.308 3.342 9,827,581 +0.04(+1.12%)
Aug 15, 2014 3.311 3.314 3.292 3.305 10,636,007 -0.01(-0.28%)
Aug 14, 2014 3.317 3.317 3.295 3.314 9,381,304 +0.00(+0.00%)
Aug 13, 2014 3.308 3.311 3.295 3.314 7,944,142 +0.02(+0.47%)
Aug 12, 2014 3.320 3.326 3.286 3.299 10,539,827 -0.02(-0.74%)
Aug 11, 2014 3.311 3.323 3.289 3.323 9,113,231 +0.03(+1.03%)
Aug 08, 2014 3.283 3.292 3.265 3.289 6,771,885 +0.02(+0.56%)
Aug 07, 2014 3.280 3.292 3.258 3.271 7,546,813 -0.01(-0.28%)
Aug 06, 2014 3.262 3.286 3.252 3.280 6,603,472 +0.02(+0.57%)
Aug 05, 2014 3.283 3.288 3.258 3.262 9,054,186 -0.02(-0.66%)
Aug 04, 2014 3.280 3.295 3.268 3.283 9,303,164 +0.02(+0.66%)
Aug 01, 2014 3.246 3.277 3.234 3.262 22,751,028 -0.01(-0.19%)
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%)
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.