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

Prospect Capital Cp (NQ: PSEC )

5.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 3.008 3.035 2.995 3.016 13,751,633 +0.02(+0.71%)
Jan 30, 2013 3.005 3.013 2.989 2.995 10,881,295 -0.00(-0.13%)
Jan 29, 2013 3.008 3.021 2.992 2.999 14,798,239 +0.00(+0.05%)
Jan 28, 2013 3.024 3.024 2.983 2.997 15,677,279 -0.01(-0.35%)
Jan 25, 2013 3.018 3.024 3.005 3.008 12,427,852 -0.01(-0.18%)
Jan 24, 2013 3.034 3.037 3.005 3.013 13,183,421 -0.01(-0.44%)
Jan 23, 2013 3.018 3.040 3.000 3.026 15,717,531 +0.02(+0.62%)
Jan 22, 2013 2.995 3.011 2.987 3.008 15,198,911 +0.02(+0.80%)
Jan 18, 2013 2.987 2.992 2.971 2.984 10,482,228 +0.01(+0.40%)
Jan 17, 2013 2.976 2.981 2.968 2.972 8,625,497 +0.01(+0.40%)
Jan 16, 2013 2.960 2.981 2.952 2.960 11,056,494 +0.00(+0.09%)
Jan 15, 2013 2.952 2.966 2.934 2.958 11,381,019 -0.00(-0.09%)
Jan 14, 2013 2.979 2.987 2.952 2.960 9,964,835 -0.02(-0.53%)
Jan 11, 2013 2.981 2.987 2.963 2.976 7,888,245 -0.00(-0.09%)
Jan 10, 2013 2.979 2.995 2.968 2.979 8,765,528 +0.01(+0.27%)
Jan 09, 2013 2.955 2.973 2.952 2.971 10,326,052 +0.02(+0.54%)
Jan 08, 2013 2.976 2.979 2.942 2.955 9,446,582 -0.02(-0.53%)
Jan 07, 2013 2.971 2.979 2.955 2.971 8,622,053 +0.00(+0.00%)
Jan 04, 2013 2.958 2.979 2.928 2.971 14,488,123 +0.05(+1.63%)
Jan 03, 2013 2.915 2.938 2.899 2.923 9,492,213 +0.01(+0.27%)
Jan 02, 2013 2.907 2.918 2.899 2.915 13,373,305 +0.03(+1.19%)
Dec 31, 2012 2.809 2.886 2.807 2.881 9,486,548 +0.06(+2.16%)
Dec 28, 2012 2.809 2.830 2.801 2.820 5,542,429 -0.01(-0.19%)
Dec 27, 2012 2.857 2.873 2.799 2.825 8,475,530 -0.02(-0.74%)
Dec 26, 2012 2.883 2.883 2.838 2.846 8,385,142 -0.03(-1.00%)
Dec 24, 2012 2.875 2.899 2.854 2.875 5,412,527 +0.00(+0.00%)
Dec 21, 2012 2.857 2.878 2.818 2.875 35,183,408 -0.01(-0.27%)
Dec 20, 2012 2.880 2.896 2.844 2.883 11,338,837 +0.01(+0.46%)
Dec 19, 2012 2.857 2.878 2.849 2.870 11,569,291 +0.01(+0.46%)
Dec 18, 2012 2.815 2.857 2.794 2.857 13,233,739 +0.00(+0.00%)
Dec 17, 2012 2.836 2.859 2.828 2.857 9,233,409 +0.04(+1.40%)
Dec 14, 2012 2.818 2.831 2.802 2.818 6,466,279 +0.01(+0.28%)
Dec 13, 2012 2.802 2.836 2.783 2.810 6,616,362 -0.00(-0.09%)
Dec 12, 2012 2.765 2.833 2.752 2.812 14,343,524 +0.05(+1.80%)
Dec 11, 2012 2.802 2.802 2.755 2.762 10,107,551 -0.02(-0.66%)
Dec 10, 2012 2.783 2.797 2.762 2.781 8,347,446 +0.01(+0.19%)
Dec 07, 2012 2.739 2.807 2.739 2.776 12,661,319 +0.07(+2.42%)
Dec 06, 2012 2.713 2.731 2.686 2.710 8,079,399 +0.00(+0.00%)
Dec 05, 2012 2.726 2.742 2.705 2.710 8,810,739 -0.01(-0.39%)
Dec 04, 2012 2.752 2.752 2.689 2.721 9,639,398 -0.04(-1.42%)
Nov 30, 2012 2.789 2.791 2.752 2.760 9,617,383 -0.02(-0.75%)
Nov 29, 2012 2.776 2.789 2.770 2.781 5,940,205 +0.01(+0.47%)
Nov 28, 2012 2.734 2.778 2.715 2.768 9,108,229 +0.02(+0.88%)
Nov 27, 2012 2.790 2.793 2.744 2.744 10,814,094 -0.05(-1.63%)
Nov 26, 2012 2.783 2.790 2.767 2.789 10,146,667 +0.01(+0.33%)
Nov 23, 2012 2.788 2.788 2.762 2.780 3,923,207 +0.02(+0.56%)
Nov 21, 2012 2.770 2.772 2.746 2.764 6,653,713 +0.02(+0.85%)
Nov 20, 2012 2.783 2.790 2.718 2.741 12,088,132 -0.02(-0.56%)
Nov 19, 2012 2.754 2.764 2.726 2.757 12,404,781 +0.06(+2.41%)
Nov 16, 2012 2.642 2.707 2.627 2.692 13,798,427 +0.05(+2.07%)
Nov 15, 2012 2.570 2.663 2.562 2.637 15,030,739 +0.07(+2.73%)
Nov 14, 2012 2.666 2.715 2.544 2.567 36,132,312 -0.10(-3.61%)
Nov 13, 2012 2.736 2.739 2.653 2.663 18,188,860 -0.08(-2.75%)
Nov 12, 2012 2.746 2.757 2.715 2.739 10,952,852 +0.02(+0.86%)
Nov 09, 2012 2.746 2.757 2.684 2.715 17,722,810 -0.03(-1.04%)
Nov 08, 2012 2.754 2.785 2.741 2.744 16,118,134 +0.01(+0.38%)
Nov 07, 2012 2.809 2.822 2.663 2.733 34,315,556 -0.08(-2.78%)
Nov 06, 2012 2.840 2.845 2.806 2.812 16,989,988 -0.02(-0.81%)
Nov 05, 2012 2.842 2.848 2.824 2.835 19,213,918 +0.02(+0.55%)
Nov 02, 2012 2.845 2.855 2.806 2.819 145,141,552 -0.28(-8.89%)
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.