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

Prospect Capital Cp (NQ: PSEC )

5.660 +0.050 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 2.832 2.921 2.830 2.893 10,125,868 +0.07(+2.56%)
Feb 26, 2016 2.776 2.842 2.748 2.820 9,851,071 +0.06(+2.03%)
Feb 25, 2016 2.812 2.849 2.752 2.764 9,678,777 -0.04(-1.39%)
Feb 24, 2016 2.775 2.819 2.684 2.803 7,630,305 +0.02(+0.86%)
Feb 23, 2016 2.751 2.799 2.730 2.779 7,181,731 +0.02(+0.72%)
Feb 22, 2016 2.775 2.777 2.688 2.759 11,990,922 +0.05(+1.83%)
Feb 19, 2016 2.676 2.767 2.660 2.710 11,120,764 +0.01(+0.22%)
Feb 18, 2016 2.708 2.720 2.664 2.704 13,676,786 +0.09(+3.34%)
Feb 17, 2016 2.565 2.734 2.565 2.616 14,378,539 +0.08(+3.29%)
Feb 16, 2016 2.481 2.565 2.477 2.533 10,667,271 +0.08(+3.40%)
Feb 12, 2016 2.382 2.450 2.450 2.450 13,743,994 +0.11(+4.58%)
Feb 11, 2016 2.223 2.362 2.184 2.342 17,926,918 +0.03(+1.37%)
Feb 10, 2016 2.331 2.378 2.259 2.311 20,725,298 +0.22(+10.65%)
Feb 09, 2016 2.231 2.243 2.068 2.088 24,404,164 -0.17(-7.39%)
Feb 08, 2016 2.338 2.354 2.196 2.255 20,828,462 -0.12(-5.18%)
Feb 05, 2016 2.422 2.426 2.370 2.378 7,962,849 -0.04(-1.80%)
Feb 04, 2016 2.386 2.442 2.386 2.422 4,694,027 +0.02(+0.66%)
Feb 03, 2016 2.402 2.422 2.346 2.406 5,135,012 +0.01(+0.50%)
Feb 02, 2016 2.406 2.412 2.366 2.394 5,863,978 -0.04(-1.63%)
Feb 01, 2016 2.402 2.458 2.362 2.434 7,657,709 +0.02(+0.99%)
Jan 29, 2016 2.406 2.446 2.398 2.410 5,820,842 +0.01(+0.33%)
Jan 28, 2016 2.438 2.466 2.390 2.402 5,413,789 -0.00(-0.17%)
Jan 27, 2016 2.426 2.469 2.386 2.406 6,953,367 -0.03(-1.41%)
Jan 26, 2016 2.382 2.444 2.362 2.440 5,070,390 +0.09(+3.66%)
Jan 25, 2016 2.456 2.469 2.350 2.354 9,664,917 -0.10(-4.22%)
Jan 22, 2016 2.405 2.503 2.393 2.458 12,081,311 +0.11(+4.76%)
Jan 21, 2016 2.311 2.433 2.299 2.346 11,919,466 +0.06(+2.57%)
Jan 20, 2016 2.276 2.319 2.166 2.288 16,774,040 -0.02(-1.02%)
Jan 19, 2016 2.354 2.405 2.295 2.311 12,539,362 -0.02(-1.01%)
Jan 15, 2016 2.319 2.335 2.335 2.335 15,412,271 -0.04(-1.65%)
Jan 14, 2016 2.397 2.409 2.252 2.374 14,894,033 -0.02(-0.82%)
Jan 13, 2016 2.487 2.519 2.342 2.393 18,820,920 -0.09(-3.78%)
Jan 12, 2016 2.577 2.585 2.403 2.487 21,110,086 -0.08(-3.20%)
Jan 11, 2016 2.699 2.718 2.558 2.570 17,221,400 -0.13(-4.93%)
Jan 08, 2016 2.738 2.762 2.699 2.703 6,379,881 +0.00(+0.15%)
Jan 07, 2016 2.742 2.750 2.683 2.699 9,216,978 -0.07(-2.41%)
Jan 06, 2016 2.769 2.807 2.754 2.765 6,403,225 -0.03(-0.98%)
Jan 05, 2016 2.801 2.813 2.752 2.793 6,338,833 -0.02(-0.70%)
Jan 04, 2016 2.718 2.813 2.703 2.813 8,503,015 +0.08(+2.87%)
Dec 31, 2015 2.738 2.734 2.734 2.734 8,897,822 -0.01(-0.43%)
Dec 30, 2015 2.726 2.797 2.711 2.746 10,195,593 +0.02(+0.72%)
Dec 29, 2015 2.746 2.785 2.726 2.726 10,115,940 -0.01(-0.38%)
Dec 28, 2015 2.826 2.830 2.733 2.737 15,520,800 -0.09(-3.02%)
Dec 24, 2015 2.826 2.822 2.822 2.822 12,118,161 +0.03(+0.97%)
Dec 23, 2015 2.694 2.818 2.694 2.795 16,421,198 +0.13(+4.94%)
Dec 22, 2015 2.625 2.686 2.609 2.663 13,377,286 +0.05(+2.08%)
Dec 21, 2015 2.597 2.644 2.586 2.609 13,856,371 +0.04(+1.51%)
Dec 18, 2015 2.597 2.613 2.566 2.570 10,480,899 -0.04(-1.48%)
Dec 17, 2015 2.574 2.648 2.574 2.609 10,082,536 +0.04(+1.51%)
Dec 16, 2015 2.524 2.592 2.516 2.570 14,450,664 +0.08(+3.27%)
Dec 15, 2015 2.427 2.532 2.404 2.489 15,538,266 +0.09(+3.71%)
Dec 14, 2015 2.586 2.648 2.381 2.400 30,197,392 -0.17(-6.63%)
Dec 11, 2015 2.628 2.671 2.555 2.570 18,230,090 -0.15(-5.41%)
Dec 10, 2015 2.563 2.741 2.563 2.717 12,715,599 +0.14(+5.56%)
Dec 09, 2015 2.721 2.729 2.574 2.574 19,003,566 -0.16(-5.81%)
Dec 08, 2015 2.756 2.762 2.698 2.733 15,643,178 -0.03(-1.26%)
Dec 07, 2015 2.845 2.853 2.768 2.768 10,168,470 -0.08(-2.92%)
Dec 04, 2015 2.857 2.872 2.849 2.851 4,329,575 -0.01(-0.20%)
Dec 03, 2015 2.868 2.888 2.857 2.857 4,890,476 -0.01(-0.27%)
Dec 02, 2015 2.895 2.899 2.865 2.865 5,024,455 -0.03(-0.94%)
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.