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

Prospect Capital Cp (NQ: PSEC )

5.520 -0.020 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Jul 31, 2014 3.462 3.468 3.398 3.401 19,661,156 -0.06(-1.85%)
Jul 30, 2014 3.504 3.504 3.462 3.465 11,269,061 -0.02(-0.64%)
Jul 29, 2014 3.500 3.507 3.468 3.488 9,823,986 +0.00(+0.10%)
Jul 28, 2014 3.497 3.506 3.475 3.484 15,832,515 -0.01(-0.18%)
Jul 25, 2014 3.481 3.491 3.465 3.491 11,192,935 +0.01(+0.27%)
Jul 24, 2014 3.471 3.481 3.459 3.481 9,347,728 +0.02(+0.64%)
Jul 23, 2014 3.459 3.462 3.443 3.459 9,097,505 +0.01(+0.37%)
Jul 22, 2014 3.440 3.456 3.433 3.446 10,996,178 +0.02(+0.56%)
Jul 21, 2014 3.395 3.433 3.392 3.427 11,422,475 +0.04(+1.22%)
Jul 18, 2014 3.373 3.399 3.367 3.386 10,604,465 +0.02(+0.57%)
Jul 17, 2014 3.383 3.399 3.367 3.367 9,885,766 -0.02(-0.66%)
Jul 16, 2014 3.386 3.405 3.383 3.389 8,323,458 +0.00(+0.00%)
Jul 15, 2014 3.392 3.399 3.370 3.389 8,232,109 -0.00(-0.09%)
Jul 14, 2014 3.370 3.397 3.364 3.392 6,894,196 +0.03(+0.94%)
Jul 11, 2014 3.351 3.373 3.341 3.360 10,076,633 +0.01(+0.19%)
Jul 10, 2014 3.351 3.370 3.332 3.354 11,857,143 -0.02(-0.47%)
Jul 09, 2014 3.376 3.392 3.367 3.370 8,376,991 +0.00(+0.09%)
Jul 08, 2014 3.414 3.427 3.351 3.367 15,265,162 -0.04(-1.21%)
Jul 07, 2014 3.427 3.430 3.405 3.408 12,549,788 -0.02(-0.56%)
Jul 03, 2014 3.446 3.427 3.427 3.427 6,639,964 -0.01(-0.18%)
Jul 02, 2014 3.405 3.452 3.399 3.433 15,468,436 +0.04(+1.22%)
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.