Indicators

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	4.222	4.227	4.191	4.213	5,523,529	-0.00(-0.11%)
Feb 27, 2017	4.204	4.227	4.168	4.218	4,118,488	+0.00(+0.00%)
Feb 24, 2017	4.240	4.240	4.173	4.218	6,494,025	-0.03(-0.71%)
Feb 23, 2017	4.234	4.270	4.228	4.247	6,657,670	+0.02(+0.53%)
Feb 22, 2017	4.216	4.243	4.216	4.225	5,852,852	+0.00(+0.00%)
Feb 21, 2017	4.207	4.234	4.190	4.225	7,713,214	+0.02(+0.42%)
Feb 17, 2017		4.207	4.207	4.207	0	+0.00(+0.00%)
Feb 16, 2017	4.185	4.212	4.176	4.207	8,283,325	+0.03(+0.64%)
Feb 15, 2017	4.154	4.185	4.145	4.181	8,711,217	+0.04(+0.86%)
Feb 14, 2017	4.096	4.167	4.091	4.145	8,226,159	+0.05(+1.20%)
Feb 13, 2017	4.065	4.118	4.042	4.096	8,693,414	+0.04(+0.99%)
Feb 10, 2017	3.989	4.056	3.971	4.056	11,400,320	+0.08(+2.02%)
Feb 09, 2017	3.922	3.989	3.904	3.976	8,881,306	+0.07(+1.83%)
Feb 08, 2017	3.851	3.904	3.842	3.904	7,808,189	+0.06(+1.62%)
Feb 07, 2017	3.891	3.895	3.842	3.842	5,268,545	-0.05(-1.37%)
Feb 06, 2017	3.855	3.900	3.846	3.895	3,697,026	+0.03(+0.81%)
Feb 03, 2017	3.851	3.882	3.820	3.864	4,290,086	+0.05(+1.28%)
Feb 02, 2017	3.815	3.824	3.782	3.815	4,469,847	+0.02(+0.47%)

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.