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

Prospect Capital Cp (NQ: PSEC )

5.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2013 2.982 2.993 2.923 2.923 20,101,908 -0.06(-2.07%)
May 30, 2013 2.985 3.019 2.982 2.985 8,275,830 +0.00(+0.00%)
May 29, 2013 3.007 3.019 2.976 2.985 11,380,097 -0.03(-0.93%)
May 28, 2013 3.021 3.054 3.007 3.013 11,417,156 +0.00(+0.09%)
May 24, 2013 2.991 3.021 2.991 3.010 0 -0.01(-0.18%)
May 23, 2013 3.002 3.032 2.982 3.016 0 -0.01(-0.37%)
May 22, 2013 3.046 3.058 3.021 3.027 10,343,124 -0.02(-0.64%)
May 21, 2013 3.060 3.060 3.030 3.046 0 +0.00(+0.00%)
May 20, 2013 3.058 3.060 3.038 3.046 9,126,156 -0.01(-0.27%)
May 17, 2013 3.046 3.058 3.030 3.055 0 +0.01(+0.37%)
May 16, 2013 3.035 3.058 3.032 3.044 7,087,248 +0.00(+0.00%)
May 15, 2013 3.035 3.058 3.030 3.044 0 +0.02(+0.74%)
May 13, 2013 3.016 3.030 3.007 3.021 0 +0.01(+0.37%)
May 10, 2013 3.030 3.035 3.002 3.010 0 -0.01(-0.46%)
May 09, 2013 3.030 3.032 3.016 3.024 0 -0.01(-0.18%)
May 08, 2013 3.021 3.035 3.014 3.030 10,363,374 +0.00(+0.05%)
May 07, 2013 3.038 3.069 3.012 3.028 18,215,458 -0.07(-2.12%)
May 06, 2013 3.077 3.094 3.052 3.094 9,426,812 +0.02(+0.54%)
May 03, 2013 3.085 3.091 3.060 3.077 0 +0.02(+0.73%)
May 02, 2013 3.044 3.069 3.032 3.055 0 +0.03(+1.01%)
May 01, 2013 3.066 3.069 3.016 3.024 11,621,482 -0.05(-1.54%)
Apr 30, 2013 3.044 3.071 3.038 3.071 0 +0.03(+0.82%)
Apr 29, 2013 3.032 3.052 3.025 3.046 8,295,684 +0.03(+0.83%)
Apr 26, 2013 3.027 3.055 3.019 3.021 8,645,176 -0.00(-0.09%)
Apr 25, 2013 3.016 3.027 3.012 3.024 9,851,937 +0.01(+0.27%)
Apr 24, 2013 3.021 3.021 2.994 3.016 7,397,091 -0.01(-0.18%)
Apr 23, 2013 2.974 3.021 2.963 3.021 10,945,400 +0.07(+2.33%)
Apr 22, 2013 2.952 2.966 2.928 2.952 9,416,511 +0.01(+0.47%)
Apr 19, 2013 2.903 2.941 2.897 2.939 8,196,619 +0.04(+1.43%)
Apr 18, 2013 2.906 2.919 2.881 2.897 12,838,153 +0.01(+0.48%)
Apr 17, 2013 2.939 2.944 2.853 2.883 15,835,405 -0.07(-2.33%)
Apr 16, 2013 2.952 2.968 2.936 2.952 8,486,379 +0.02(+0.56%)
Apr 15, 2013 2.985 2.985 2.936 2.936 15,136,883 -0.06(-1.93%)
Apr 12, 2013 3.002 3.010 2.974 2.994 7,856,287 -0.01(-0.37%)
Apr 11, 2013 3.027 3.032 3.002 3.005 9,236,225 -0.02(-0.82%)
Apr 10, 2013 2.994 3.030 2.994 3.030 14,039,798 +0.04(+1.20%)
Apr 09, 2013 2.999 3.008 2.977 2.994 8,307,797 -0.01(-0.28%)
Apr 08, 2013 2.994 3.005 2.965 3.002 8,001,637 +0.02(+0.55%)
Apr 05, 2013 2.963 2.988 2.939 2.985 7,286,772 +0.00(+0.09%)
Apr 04, 2013 2.963 2.988 2.963 2.983 5,817,067 +0.03(+0.93%)
Apr 03, 2013 3.008 3.009 2.952 2.955 13,105,676 -0.05(-1.56%)
Apr 02, 2013 3.010 3.019 2.991 3.002 8,841,922 +0.01(+0.18%)
Apr 01, 2013 3.010 3.030 2.991 2.996 10,257,529 -0.01(-0.37%)
Mar 28, 2013 3.019 3.021 3.005 3.008 9,637,565 -0.01(-0.27%)
Mar 27, 2013 3.008 3.019 2.996 3.016 10,365,104 +0.00(+0.00%)
Mar 26, 2013 3.030 3.041 3.008 3.016 18,590,766 -0.03(-0.90%)
Mar 25, 2013 3.065 3.068 3.030 3.043 14,126,554 -0.01(-0.18%)
Mar 22, 2013 3.049 3.054 3.032 3.049 8,098,379 +0.02(+0.54%)
Mar 21, 2013 3.057 3.068 3.022 3.032 11,099,259 -0.00(-0.09%)
Mar 20, 2013 3.043 3.054 3.027 3.035 8,639,038 +0.01(+0.36%)
Mar 19, 2013 3.060 3.076 3.012 3.024 14,661,739 -0.03(-0.89%)
Mar 18, 2013 3.092 3.092 3.049 3.052 9,224,538 -0.03(-1.02%)
Mar 15, 2013 3.076 3.087 3.065 3.083 9,720,766 +0.00(+0.00%)
Mar 14, 2013 3.076 3.090 3.065 3.083 8,765,170 +0.01(+0.40%)
Mar 13, 2013 3.046 3.079 3.038 3.071 10,662,653 +0.02(+0.63%)
Mar 12, 2013 3.043 3.056 3.043 3.052 7,875,011 +0.00(+0.09%)
Mar 11, 2013 3.043 3.052 3.038 3.049 6,963,317 +0.00(+0.09%)
Mar 08, 2013 3.043 3.054 3.030 3.046 11,008,573 +0.02(+0.54%)
Mar 07, 2013 3.027 3.032 3.008 3.030 9,369,113 +0.00(+0.09%)
Mar 06, 2013 3.043 3.043 3.016 3.027 7,573,422 -0.01(-0.18%)
Mar 05, 2013 3.041 3.046 3.027 3.032 9,716,103 +0.00(+0.09%)
Mar 04, 2013 3.035 3.041 3.008 3.030 10,399,659 -0.01(-0.36%)
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.