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

Prospect Capital Cp (NQ: PSEC )

5.615 -0.045 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2014 3.368 3.416 3.345 3.408 20,951,892 +0.03(+1.00%)
Jun 27, 2014 3.351 3.393 3.335 3.374 118,600,472 +0.01(+0.29%)
Jun 26, 2014 3.326 3.368 3.313 3.364 16,648,422 +0.05(+1.55%)
Jun 25, 2014 3.313 3.329 3.278 3.313 18,238,690 +0.00(+0.10%)
Jun 24, 2014 3.326 3.332 3.303 3.310 14,345,231 -0.00(-0.10%)
Jun 23, 2014 3.306 3.322 3.278 3.313 15,108,589 +0.03(+1.07%)
Jun 20, 2014 3.291 3.300 3.268 3.278 15,271,323 +0.00(+0.00%)
Jun 19, 2014 3.284 3.300 3.265 3.278 11,548,199 -0.01(-0.39%)
Jun 18, 2014 3.284 3.297 3.259 3.291 11,971,835 +0.01(+0.29%)
Jun 17, 2014 3.284 3.294 3.268 3.281 13,581,962 +0.03(+0.78%)
Jun 16, 2014 3.180 3.265 3.176 3.256 15,704,820 +0.03(+0.79%)
Jun 13, 2014 3.306 3.327 3.199 3.230 31,467,254 -0.07(-2.12%)
Jun 12, 2014 3.268 3.303 3.249 3.300 18,258,696 +0.04(+1.17%)
Jun 11, 2014 3.253 3.284 3.243 3.262 33,884,080 +0.15(+4.68%)
Jun 10, 2014 3.129 3.145 3.110 3.116 10,416,199 +0.01(+0.20%)
Jun 06, 2014 3.084 3.110 3.074 3.110 17,316,424 +0.04(+1.45%)
Jun 05, 2014 3.056 3.068 3.046 3.065 12,919,965 +0.01(+0.21%)
Jun 04, 2014 3.053 3.062 3.040 3.059 18,856,574 -0.01(-0.21%)
Jun 03, 2014 3.151 3.151 3.030 3.065 38,862,440 -0.07(-2.13%)
Jun 02, 2014 3.173 3.176 3.129 3.132 17,392,526 -0.02(-0.70%)
May 30, 2014 3.180 3.192 3.151 3.154 18,231,150 -0.02(-0.60%)
May 29, 2014 3.157 3.195 3.157 3.173 11,753,464 +0.01(+0.30%)
May 28, 2014 3.205 3.208 3.148 3.164 23,196,580 -0.03(-0.99%)
May 27, 2014 3.227 3.227 3.176 3.195 21,958,842 +0.03(+0.79%)
May 23, 2014 3.139 3.170 3.170 3.170 12,437,576 +0.02(+0.55%)
May 22, 2014 3.133 3.173 3.114 3.153 9,565,544 +0.04(+1.26%)
May 21, 2014 3.117 3.120 3.107 3.114 14,701,356 +0.01(+0.20%)
May 20, 2014 3.117 3.123 3.092 3.107 12,593,572 -0.01(-0.20%)
May 19, 2014 3.111 3.117 3.085 3.114 12,146,155 +0.02(+0.51%)
May 16, 2014 3.126 3.126 3.082 3.098 17,182,598 -0.03(-0.90%)
May 15, 2014 3.123 3.129 3.104 3.126 16,159,492 +0.02(+0.61%)
May 14, 2014 3.079 3.126 3.054 3.107 25,016,604 +0.03(+0.92%)
May 13, 2014 3.142 3.151 2.878 3.079 78,105,824 -0.08(-2.39%)
May 12, 2014 3.189 3.195 3.142 3.154 34,438,064 -0.03(-0.89%)
May 09, 2014 3.195 3.208 3.167 3.183 22,141,368 +0.00(+0.00%)
May 08, 2014 3.233 3.233 3.161 3.183 44,091,736 -0.02(-0.59%)
May 07, 2014 3.365 3.374 3.192 3.202 69,275,912 -0.17(-5.03%)
May 06, 2014 3.393 3.399 3.368 3.371 16,745,165 -0.02(-0.65%)
May 05, 2014 3.384 3.399 3.377 3.393 7,678,472 +0.01(+0.19%)
May 02, 2014 3.406 3.406 3.384 3.387 8,154,403 -0.00(-0.09%)
May 01, 2014 3.396 3.402 3.380 3.390 10,594,655 -0.00(-0.09%)
Apr 30, 2014 3.393 3.402 3.380 3.393 13,033,078 +0.01(+0.28%)
Apr 29, 2014 3.399 3.402 3.380 3.384 10,560,276 +0.00(+0.00%)
Apr 28, 2014 3.421 3.421 3.380 3.384 15,107,327 -0.02(-0.46%)
Apr 25, 2014 3.415 3.415 3.387 3.399 13,986,972 -0.02(-0.46%)
Apr 24, 2014 3.430 3.433 3.405 3.415 11,758,396 +0.01(+0.18%)
Apr 23, 2014 3.415 3.424 3.409 3.409 13,319,487 -0.00(-0.09%)
Apr 22, 2014 3.402 3.412 3.390 3.412 14,570,744 +0.02(+0.60%)
Apr 21, 2014 3.393 3.396 3.384 3.391 10,008,810 +0.01(+0.23%)
Apr 17, 2014 3.387 3.384 3.384 3.384 9,488,843 +0.01(+0.18%)
Apr 16, 2014 3.381 3.381 3.371 3.377 8,252,033 +0.01(+0.18%)
Apr 15, 2014 3.384 3.384 3.359 3.371 8,991,898 +0.00(+0.09%)
Apr 14, 2014 3.374 3.384 3.356 3.368 10,326,467 +0.02(+0.46%)
Apr 11, 2014 3.340 3.368 3.340 3.353 10,032,269 +0.01(+0.19%)
Apr 10, 2014 3.390 3.393 3.346 3.346 15,876,196 -0.02(-0.46%)
Apr 09, 2014 3.362 3.368 3.356 3.362 8,310,862 +0.02(+0.46%)
Apr 08, 2014 3.340 3.365 3.322 3.346 15,238,767 -0.00(-0.09%)
Apr 07, 2014 3.356 3.362 3.346 3.349 12,246,925 -0.02(-0.46%)
Apr 04, 2014 3.384 3.387 3.359 3.365 12,289,106 -0.02(-0.46%)
Apr 03, 2014 3.402 3.402 3.365 3.381 12,952,716 -0.01(-0.37%)
Apr 02, 2014 3.371 3.405 3.362 3.393 17,040,736 +0.03(+1.02%)
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.