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 (%)
Sep 28, 2018 3.892 3.919 3.887 3.887 4,311,571 -0.02(-0.54%)
Sep 27, 2018 3.913 3.924 3.897 3.908 3,375,939 +0.02(+0.41%)
Sep 26, 2018 3.903 3.908 3.882 3.892 2,790,249 +0.00(+0.00%)
Sep 25, 2018 3.897 3.903 3.876 3.892 3,153,381 +0.01(+0.14%)
Sep 24, 2018 3.892 3.897 3.871 3.887 3,541,338 +0.01(+0.14%)
Sep 21, 2018 3.903 3.903 3.866 3.882 5,356,754 -0.01(-0.14%)
Sep 20, 2018 3.908 3.908 3.871 3.887 6,139,132 -0.01(-0.27%)
Sep 19, 2018 3.897 3.908 3.887 3.897 2,972,881 -0.01(-0.13%)
Sep 18, 2018 3.908 3.918 3.903 3.903 2,725,565 -0.02(-0.40%)
Sep 17, 2018 3.913 3.924 3.882 3.918 2,460,118 +0.01(+0.27%)
Sep 14, 2018 3.882 3.913 3.876 3.908 3,204,736 +0.03(+0.68%)
Sep 13, 2018 3.892 3.897 3.876 3.882 1,537,587 -0.01(-0.27%)
Sep 12, 2018 3.892 3.918 3.876 3.892 2,003,887 +0.00(+0.00%)
Sep 11, 2018 3.840 3.892 3.813 3.892 2,905,189 +0.05(+1.37%)
Sep 10, 2018 3.913 3.913 3.829 3.840 3,765,171 -0.07(-1.88%)
Sep 07, 2018 3.918 3.918 3.903 3.913 2,312,862 +0.01(+0.13%)
Sep 06, 2018 3.897 3.918 3.887 3.908 3,814,714 +0.02(+0.41%)
Sep 05, 2018 3.913 3.913 3.882 3.892 2,667,969 -0.02(-0.54%)
Sep 04, 2018 3.945 3.945 3.903 3.913 2,722,118 -0.03(-0.80%)
Aug 31, 2018 3.945 3.945 3.945 0 -0.04(-1.06%)
Aug 30, 2018 3.855 3.997 3.829 3.987 11,737,015 +0.14(+3.55%)
Aug 29, 2018 3.777 3.861 3.704 3.850 7,732,563 +0.13(+3.36%)
Aug 28, 2018 3.767 3.767 3.709 3.725 4,359,255 -0.02(-0.56%)
Aug 27, 2018 3.756 3.761 3.735 3.746 4,326,678 +0.01(+0.28%)
Aug 24, 2018 3.704 3.741 3.699 3.735 4,618,790 +0.04(+0.99%)
Aug 23, 2018 3.673 3.714 3.662 3.699 4,163,288 +0.03(+0.71%)
Aug 22, 2018 3.657 3.678 3.636 3.673 2,939,157 +0.01(+0.28%)
Aug 21, 2018 3.636 3.662 3.631 3.662 4,080,853 +0.03(+0.86%)
Aug 20, 2018 3.610 3.631 3.605 3.631 3,805,725 +0.02(+0.43%)
Aug 17, 2018 3.610 3.626 3.600 3.615 2,024,362 +0.01(+0.14%)
Aug 16, 2018 3.615 3.621 3.605 3.610 1,346,890 -0.01(-0.29%)
Aug 15, 2018 3.589 3.626 3.574 3.621 3,363,639 +0.02(+0.58%)
Aug 14, 2018 3.600 3.605 3.589 3.600 1,797,028 +0.00(+0.00%)
Aug 13, 2018 3.594 3.600 3.579 3.600 1,979,518 +0.00(+0.00%)
Aug 10, 2018 3.579 3.605 3.576 3.600 1,497,043 +0.01(+0.15%)
Aug 09, 2018 3.574 3.605 3.574 3.594 1,565,610 +0.02(+0.44%)
Aug 08, 2018 3.563 3.579 3.548 3.579 2,533,710 +0.02(+0.44%)
Aug 07, 2018 3.594 3.600 3.532 3.563 4,754,185 -0.03(-0.87%)
Aug 06, 2018 3.626 3.636 3.589 3.594 2,091,606 -0.01(-0.29%)
Aug 03, 2018 3.615 3.621 3.605 3.605 1,305,360 -0.02(-0.43%)
Aug 02, 2018 3.626 3.652 3.610 3.621 3,637,529 -0.02(-0.57%)
Aug 01, 2018 3.647 3.652 3.615 3.641 2,117,137 -0.01(-0.29%)
Jul 31, 2018 3.647 3.652 3.631 3.652 2,736,244 +0.02(+0.43%)
Jul 30, 2018 3.621 3.639 3.610 3.636 2,802,510 +0.03(+0.72%)
Jul 27, 2018 3.579 3.620 3.579 3.610 3,671,617 +0.04(+1.01%)
Jul 26, 2018 3.569 3.615 3.564 3.574 2,774,813 +0.00(+0.00%)
Jul 25, 2018 3.579 3.584 3.564 3.574 1,631,340 +0.01(+0.15%)
Jul 24, 2018 3.584 3.584 3.558 3.569 1,383,608 -0.01(-0.14%)
Jul 23, 2018 3.589 3.605 3.569 3.574 2,627,163 -0.01(-0.14%)
Jul 20, 2018 3.558 3.595 3.553 3.579 3,288,936 +0.03(+0.73%)
Jul 19, 2018 3.564 3.587 3.543 3.553 3,215,836 -0.02(-0.43%)
Jul 18, 2018 3.538 3.569 3.533 3.569 3,471,766 +0.03(+0.88%)
Jul 17, 2018 3.465 3.538 3.461 3.538 3,588,790 +0.07(+2.09%)
Jul 16, 2018 3.455 3.465 3.434 3.465 1,800,494 +0.02(+0.45%)
Jul 13, 2018 3.465 3.470 3.445 3.450 1,475,510 -0.02(-0.45%)
Jul 12, 2018 3.465 3.476 3.455 3.465 940,328 +0.00(+0.00%)
Jul 11, 2018 3.465 3.470 3.460 3.465 1,205,566 -0.01(-0.15%)
Jul 10, 2018 3.470 3.476 3.460 3.470 1,712,058 +0.01(+0.15%)
Jul 09, 2018 3.470 3.486 3.465 3.465 1,513,118 -0.01(-0.30%)
Jul 06, 2018 3.476 3.491 3.471 3.476 1,578,447 -0.02(-0.44%)
Jul 05, 2018 3.512 3.517 3.481 3.491 1,853,542 -0.02(-0.44%)
Jul 03, 2018 3.507 3.507 3.507 0 +0.05(+1.50%)
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.