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 (%)
Sep 29, 2017	3.205	3.243	3.205	3.238	6,783,108	+0.02(+0.75%)
Sep 28, 2017	3.200	3.229	3.181	3.214	5,231,944	+0.03(+0.91%)
Sep 27, 2017	3.200	3.209	3.171	3.185	5,147,686	-0.02(-0.60%)
Sep 26, 2017	3.200	3.224	3.185	3.204	3,285,382	+0.01(+0.45%)
Sep 25, 2017	3.195	3.209	3.166	3.190	3,750,706	-0.00(-0.15%)
Sep 22, 2017	3.200	3.214	3.181	3.195	3,858,504	-0.01(-0.45%)
Sep 21, 2017	3.224	3.224	3.181	3.209	4,910,829	-0.00(-0.15%)
Sep 20, 2017	3.224	3.228	3.200	3.214	2,730,881	+0.00(+0.15%)
Sep 19, 2017	3.176	3.228	3.176	3.209	5,441,866	+0.03(+1.05%)
Sep 18, 2017	3.190	3.209	3.176	3.176	4,601,770	-0.02(-0.75%)
Sep 15, 2017	3.209	3.224	3.176	3.200	5,158,304	-0.01(-0.30%)
Sep 14, 2017	3.219	3.243	3.185	3.209	3,938,893	-0.02(-0.59%)
Sep 13, 2017	3.243	3.262	3.202	3.228	5,266,714	-0.02(-0.73%)
Sep 12, 2017	3.243	3.262	3.231	3.252	3,859,229	+0.00(+0.15%)
Sep 11, 2017	3.247	3.271	3.247	3.247	5,073,843	+0.00(+0.00%)
Sep 08, 2017	3.262	3.276	3.233	3.247	5,148,664	-0.02(-0.59%)
Sep 07, 2017	3.281	3.290	3.252	3.267	5,181,206	+0.01(+0.44%)
Sep 06, 2017	3.209	3.271	3.204	3.252	7,341,929	+0.05(+1.49%)
Sep 05, 2017	3.204	3.262	3.195	3.204	6,995,269	+0.00(+0.15%)

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.