Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.541 3.563 3.405 3.437 8,757,395 -0.07(-1.87%)
Dec 28, 2018 3.427 3.541 3.424 3.503 6,799,330 +0.10(+2.85%)
Dec 27, 2018 3.330 3.422 3.292 3.406 7,098,632 +0.11(+3.44%)
Dec 26, 2018 3.157 3.303 3.152 3.292 8,182,001 +0.15(+4.81%)
Dec 24, 2018 3.103 3.174 3.076 3.141 4,126,252 +0.01(+0.17%)
Dec 21, 2018 3.130 3.233 3.120 3.136 13,170,471 +0.02(+0.69%)
Dec 20, 2018 3.281 3.281 3.103 3.114 14,124,467 -0.12(-3.83%)
Dec 19, 2018 3.260 3.352 3.238 3.238 7,389,156 -0.01(-0.17%)
Dec 18, 2018 3.292 3.400 3.222 3.244 8,302,360 -0.04(-1.31%)
Dec 17, 2018 3.438 3.438 3.254 3.287 15,192,852 -0.15(-4.40%)
Dec 14, 2018 3.514 3.546 3.433 3.438 4,384,722 -0.09(-2.60%)
Dec 13, 2018 3.589 3.600 3.492 3.530 6,876,143 -0.05(-1.51%)
Dec 12, 2018 3.600 3.616 3.568 3.584 3,118,904 +0.03(+0.76%)
Dec 11, 2018 3.616 3.632 3.546 3.557 3,970,820 -0.04(-1.05%)
Dec 10, 2018 3.611 3.654 3.584 3.595 3,737,954 -0.01(-0.15%)
Dec 07, 2018 3.627 3.654 3.589 3.600 3,268,021 -0.03(-0.74%)
Dec 06, 2018 3.643 3.665 3.568 3.627 5,010,213 -0.05(-1.47%)
Dec 04, 2018 3.702 3.708 3.643 3.681 4,193,695 -0.02(-0.58%)
Dec 03, 2018 3.724 3.724 3.648 3.702 2,975,746 +0.00(+0.00%)
Nov 30, 2018 3.724 3.735 3.697 3.702 1,780,013 -0.02(-0.58%)
Nov 29, 2018 3.751 3.756 3.702 3.724 3,431,609 -0.01(-0.29%)
Nov 28, 2018 3.671 3.735 3.671 3.735 3,391,988 +0.07(+1.90%)
Nov 27, 2018 3.649 3.703 3.644 3.665 3,488,372 +0.02(+0.44%)
Nov 26, 2018 3.692 3.724 3.639 3.649 4,323,899 -0.03(-0.73%)
Nov 23, 2018 3.649 3.700 3.622 3.676 1,381,487 +0.03(+0.73%)
Nov 21, 2018 3.649 3.649 3.649 0 +0.03(+0.74%)
Nov 20, 2018 3.671 3.692 3.585 3.622 4,084,658 -0.06(-1.74%)
Nov 19, 2018 3.649 3.703 3.649 3.687 2,870,770 +0.04(+1.17%)
Nov 16, 2018 3.692 3.735 3.644 3.644 3,902,626 -0.06(-1.59%)
Nov 15, 2018 3.703 3.719 3.687 3.703 2,438,485 -0.01(-0.29%)
Nov 14, 2018 3.746 3.746 3.703 3.713 2,640,156 -0.01(-0.14%)
Nov 13, 2018 3.697 3.735 3.692 3.719 3,371,428 +0.03(+0.72%)
Nov 12, 2018 3.751 3.762 3.692 3.692 2,662,261 -0.06(-1.71%)
Nov 09, 2018 3.746 3.778 3.735 3.756 4,282,199 +0.01(+0.29%)
Nov 08, 2018 3.713 3.772 3.708 3.746 4,703,808 +0.03(+0.72%)
Nov 07, 2018 3.692 3.810 3.649 3.719 7,748,139 +0.07(+1.91%)
Nov 06, 2018 3.628 3.671 3.612 3.649 2,357,418 +0.03(+0.74%)
Nov 05, 2018 3.590 3.639 3.585 3.622 2,206,561 +0.04(+1.04%)
Nov 02, 2018 3.676 3.676 3.582 3.585 4,084,283 -0.07(-2.05%)
Nov 01, 2018 3.639 3.671 3.606 3.660 2,327,260 +0.03(+0.74%)
Oct 31, 2018 3.585 3.655 3.585 3.633 3,068,407 +0.05(+1.34%)
Oct 30, 2018 3.558 3.601 3.553 3.585 3,407,896 +0.05(+1.52%)
Oct 29, 2018 3.558 3.606 3.526 3.531 4,660,529 +0.00(+0.08%)
Oct 26, 2018 3.553 3.563 3.516 3.529 3,904,914 -0.03(-0.82%)
Oct 25, 2018 3.574 3.595 3.553 3.558 3,082,317 +0.03(+0.90%)
Oct 24, 2018 3.611 3.611 3.526 3.526 4,205,918 -0.08(-2.35%)
Oct 23, 2018 3.653 3.659 3.563 3.611 5,047,715 -0.06(-1.59%)
Oct 22, 2018 3.712 3.728 3.664 3.669 2,847,245 -0.05(-1.28%)
Oct 19, 2018 3.733 3.762 3.701 3.717 3,498,694 -0.01(-0.28%)
Oct 18, 2018 3.760 3.765 3.706 3.728 3,629,235 -0.01(-0.28%)
Oct 17, 2018 3.760 3.770 3.733 3.738 2,292,542 -0.03(-0.70%)
Oct 16, 2018 3.738 3.775 3.733 3.765 2,337,734 +0.04(+1.00%)
Oct 15, 2018 3.722 3.749 3.717 3.728 2,628,709 +0.01(+0.14%)
Oct 12, 2018 3.781 3.786 3.712 3.722 2,912,749 -0.01(-0.28%)
Oct 11, 2018 3.712 3.813 3.712 3.733 5,361,598 -0.03(-0.71%)
Oct 10, 2018 3.802 3.823 3.749 3.760 4,188,922 -0.04(-1.12%)
Oct 09, 2018 3.749 3.802 3.728 3.802 3,131,340 +0.05(+1.41%)
Oct 08, 2018 3.754 3.760 3.712 3.749 3,289,214 -0.01(-0.14%)
Oct 05, 2018 3.818 3.818 3.744 3.754 3,269,936 -0.06(-1.53%)
Oct 04, 2018 3.860 3.871 3.775 3.813 3,610,159 -0.04(-1.10%)
Oct 03, 2018 3.860 3.871 3.828 3.855 2,218,280 +0.00(+0.00%)
Oct 02, 2018 3.844 3.876 3.834 3.855 2,647,434 +0.00(+0.00%)
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.