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

Prospect Capital Cp (NQ: PSEC )

5.580 -0.090 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Apr 30, 2013 3.011 3.039 3.006 3.039 0 +0.02(+0.82%)
Apr 29, 2013 3.000 3.020 2.993 3.014 8,384,407 +0.02(+0.83%)
Apr 26, 2013 2.995 3.022 2.987 2.989 8,737,638 -0.00(-0.09%)
Apr 25, 2013 2.984 2.995 2.980 2.992 9,957,305 +0.01(+0.27%)
Apr 24, 2013 2.989 2.989 2.962 2.984 7,476,204 -0.01(-0.18%)
Apr 23, 2013 2.943 2.989 2.932 2.989 11,062,464 +0.07(+2.33%)
Apr 22, 2013 2.921 2.935 2.897 2.921 9,517,223 +0.01(+0.47%)
Apr 19, 2013 2.872 2.910 2.867 2.908 8,284,284 +0.04(+1.43%)
Apr 18, 2013 2.875 2.888 2.850 2.867 12,975,460 +0.01(+0.48%)
Apr 17, 2013 2.908 2.913 2.823 2.853 16,004,768 -0.07(-2.33%)
Apr 16, 2013 2.921 2.936 2.905 2.921 8,577,143 +0.02(+0.56%)
Apr 15, 2013 2.954 2.954 2.905 2.905 15,298,775 -0.06(-1.93%)
Apr 12, 2013 2.970 2.978 2.943 2.962 7,940,312 -0.01(-0.37%)
Apr 11, 2013 2.995 3.000 2.970 2.973 9,335,008 -0.02(-0.82%)
Apr 10, 2013 2.962 2.998 2.962 2.998 14,189,957 +0.04(+1.20%)
Apr 09, 2013 2.968 2.976 2.946 2.962 8,396,651 -0.01(-0.28%)
Apr 08, 2013 2.962 2.973 2.933 2.970 8,087,216 +0.02(+0.55%)
Apr 05, 2013 2.932 2.957 2.908 2.954 7,364,706 +0.00(+0.09%)
Apr 04, 2013 2.932 2.957 2.932 2.951 5,879,282 +0.03(+0.93%)
Apr 03, 2013 2.976 2.977 2.921 2.924 13,245,844 -0.05(-1.56%)
Apr 02, 2013 2.978 2.987 2.959 2.970 8,936,488 +0.01(+0.18%)
Apr 01, 2013 2.978 2.998 2.959 2.965 10,367,235 -0.01(-0.37%)
Mar 28, 2013 2.987 2.989 2.973 2.976 9,740,641 -0.01(-0.27%)
Mar 27, 2013 2.976 2.987 2.965 2.984 10,475,961 +0.00(+0.00%)
Mar 26, 2013 2.998 3.008 2.976 2.984 18,789,598 -0.03(-0.90%)
Mar 25, 2013 3.033 3.035 2.998 3.011 14,277,639 -0.01(-0.18%)
Mar 22, 2013 3.017 3.022 3.000 3.017 8,184,992 +0.02(+0.54%)
Mar 21, 2013 3.025 3.035 2.990 3.000 11,217,967 -0.00(-0.09%)
Mar 20, 2013 3.011 3.022 2.995 3.003 8,731,434 +0.01(+0.36%)
Mar 19, 2013 3.027 3.044 2.980 2.992 14,818,549 -0.03(-0.89%)
Mar 18, 2013 3.060 3.060 3.017 3.019 9,323,195 -0.03(-1.02%)
Mar 15, 2013 3.044 3.054 3.033 3.050 9,824,731 +0.00(+0.00%)
Mar 14, 2013 3.044 3.057 3.033 3.050 8,858,914 +0.01(+0.40%)
Mar 13, 2013 3.014 3.046 3.006 3.038 10,776,692 +0.02(+0.63%)
Mar 12, 2013 3.011 3.023 3.011 3.019 7,959,235 +0.00(+0.09%)
Mar 11, 2013 3.011 3.019 3.006 3.017 7,037,791 +0.00(+0.09%)
Mar 08, 2013 3.011 3.022 2.998 3.014 11,126,312 +0.02(+0.54%)
Mar 07, 2013 2.995 3.000 2.976 2.998 9,469,317 +0.00(+0.09%)
Mar 06, 2013 3.011 3.011 2.984 2.995 7,654,421 -0.01(-0.18%)
Mar 05, 2013 3.008 3.014 2.995 3.000 9,820,018 +0.00(+0.09%)
Mar 04, 2013 3.003 3.008 2.976 2.998 10,510,885 -0.01(-0.36%)
Mar 01, 2013 3.000 3.019 2.984 3.008 9,257,591 -0.00(-0.13%)
Feb 28, 2013 3.003 3.030 2.998 3.012 12,241,327 -0.00(-0.04%)
Feb 27, 2013 2.987 3.018 2.981 3.014 9,711,700 +0.03(+1.09%)
Feb 26, 2013 2.992 2.998 2.960 2.981 15,597,479 +0.02(+0.55%)
Feb 25, 2013 3.016 3.019 2.965 2.965 13,021,419 -0.04(-1.25%)
Feb 22, 2013 2.987 3.005 2.973 3.003 10,767,287 +0.05(+1.54%)
Feb 21, 2013 3.008 3.013 2.930 2.957 24,182,940 -0.05(-1.78%)
Feb 20, 2013 3.032 3.037 3.008 3.011 19,721,774 -0.01(-0.44%)
Feb 19, 2013 3.061 3.061 3.021 3.024 18,364,428 -0.02(-0.70%)
Feb 15, 2013 3.053 3.053 3.037 3.045 10,070,008 -0.01(-0.26%)
Feb 14, 2013 3.040 3.053 3.036 3.053 8,819,794 +0.01(+0.26%)
Feb 13, 2013 3.048 3.053 3.037 3.045 10,325,693 +0.00(+0.04%)
Feb 12, 2013 3.043 3.053 3.035 3.044 12,462,125 +0.01(+0.31%)
Feb 11, 2013 3.072 3.080 3.027 3.035 15,009,795 -0.04(-1.22%)
Feb 08, 2013 3.035 3.080 3.016 3.072 16,312,467 +0.04(+1.32%)
Feb 07, 2013 3.061 3.061 3.021 3.032 14,906,895 -0.03(-0.96%)
Feb 06, 2013 3.037 3.064 3.035 3.061 8,670,604 +0.04(+1.42%)
Feb 04, 2013 3.032 3.032 3.008 3.019 8,704,107 -0.01(-0.35%)
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.