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 28, 2013 3.035 3.063 3.030 3.045 12,111,429 -0.00(-0.04%)
Feb 27, 2013 3.019 3.050 3.013 3.046 9,608,644 +0.03(+1.09%)
Feb 26, 2013 3.024 3.030 2.992 3.013 15,431,967 +0.02(+0.55%)
Feb 25, 2013 3.048 3.051 2.997 2.997 12,883,242 -0.04(-1.25%)
Feb 22, 2013 3.019 3.038 3.005 3.035 10,653,030 +0.05(+1.54%)
Feb 21, 2013 3.040 3.046 2.962 2.989 23,926,324 -0.05(-1.78%)
Feb 20, 2013 3.065 3.070 3.040 3.043 19,512,498 -0.01(-0.44%)
Feb 19, 2013 3.094 3.094 3.054 3.056 18,169,552 -0.02(-0.70%)
Feb 15, 2013 3.086 3.086 3.070 3.078 9,963,150 -0.01(-0.26%)
Feb 14, 2013 3.073 3.086 3.069 3.086 8,726,203 +0.01(+0.26%)
Feb 13, 2013 3.081 3.086 3.070 3.078 10,216,122 +0.00(+0.04%)
Feb 12, 2013 3.075 3.086 3.067 3.077 12,329,883 +0.01(+0.31%)
Feb 11, 2013 3.105 3.113 3.059 3.067 14,850,518 -0.04(-1.22%)
Feb 08, 2013 3.067 3.113 3.048 3.105 16,139,367 +0.04(+1.32%)
Feb 07, 2013 3.094 3.094 3.054 3.065 14,748,710 -0.03(-0.96%)
Feb 06, 2013 3.070 3.097 3.067 3.094 8,578,595 +0.04(+1.42%)
Feb 04, 2013 3.065 3.065 3.040 3.051 8,611,743 -0.01(-0.35%)
Feb 01, 2013 3.059 3.067 3.044 3.062 8,817,783 +0.01(+0.44%)
Jan 31, 2013 3.040 3.067 3.027 3.048 13,605,707 +0.02(+0.71%)
Jan 30, 2013 3.038 3.046 3.021 3.027 10,765,828 -0.00(-0.13%)
Jan 29, 2013 3.040 3.054 3.024 3.031 14,641,207 +0.00(+0.04%)
Jan 28, 2013 3.056 3.056 3.015 3.029 15,510,922 -0.01(-0.35%)
Jan 25, 2013 3.051 3.056 3.037 3.040 12,295,976 -0.01(-0.18%)
Jan 24, 2013 3.067 3.070 3.037 3.045 13,043,528 -0.01(-0.44%)
Jan 23, 2013 3.051 3.072 3.032 3.059 15,550,747 +0.02(+0.62%)
Jan 22, 2013 3.027 3.043 3.019 3.040 15,037,631 +0.02(+0.80%)
Jan 18, 2013 3.019 3.024 3.003 3.016 10,370,998 +0.01(+0.40%)
Jan 17, 2013 3.008 3.013 3.000 3.004 8,533,969 +0.01(+0.40%)
Jan 16, 2013 2.992 3.013 2.984 2.992 10,939,170 +0.00(+0.09%)
Jan 15, 2013 2.984 2.997 2.965 2.989 11,260,252 -0.00(-0.09%)
Jan 14, 2013 3.011 3.019 2.984 2.992 9,859,095 -0.02(-0.53%)
Jan 11, 2013 3.013 3.019 2.995 3.008 7,804,540 -0.00(-0.09%)
Jan 10, 2013 3.011 3.027 3.000 3.011 8,672,514 +0.01(+0.27%)
Jan 09, 2013 2.987 3.005 2.984 3.003 10,216,479 +0.02(+0.54%)
Jan 08, 2013 3.008 3.011 2.973 2.987 9,346,341 -0.02(-0.53%)
Jan 07, 2013 3.003 3.011 2.987 3.003 8,530,562 +0.00(+0.00%)
Jan 04, 2013 2.989 3.011 2.960 3.003 14,334,385 +0.05(+1.63%)
Jan 03, 2013 2.946 2.969 2.930 2.954 9,391,488 +0.01(+0.27%)
Jan 02, 2013 2.938 2.949 2.930 2.946 13,231,397 +0.03(+1.19%)
Dec 31, 2012 2.839 2.917 2.837 2.912 9,385,883 +0.06(+2.16%)
Dec 28, 2012 2.839 2.861 2.831 2.850 5,483,616 -0.01(-0.19%)
Dec 27, 2012 2.888 2.904 2.829 2.855 8,385,593 -0.02(-0.74%)
Dec 26, 2012 2.914 2.914 2.869 2.877 8,296,163 -0.03(-1.00%)
Dec 24, 2012 2.906 2.930 2.885 2.906 5,355,092 +0.00(+0.00%)
Dec 21, 2012 2.887 2.909 2.848 2.906 34,810,056 -0.01(-0.27%)
Dec 20, 2012 2.911 2.927 2.874 2.914 11,218,514 +0.01(+0.46%)
Dec 19, 2012 2.887 2.909 2.880 2.901 11,446,523 +0.01(+0.46%)
Dec 18, 2012 2.845 2.887 2.824 2.887 13,093,309 +0.00(+0.00%)
Dec 17, 2012 2.866 2.890 2.858 2.887 9,135,428 +0.04(+1.40%)
Dec 14, 2012 2.848 2.861 2.832 2.848 6,397,662 +0.01(+0.28%)
Dec 13, 2012 2.832 2.866 2.813 2.840 6,546,152 -0.00(-0.09%)
Dec 12, 2012 2.795 2.864 2.782 2.842 14,191,317 +0.05(+1.80%)
Dec 11, 2012 2.832 2.832 2.784 2.792 10,000,294 -0.02(-0.66%)
Dec 10, 2012 2.813 2.827 2.792 2.811 8,258,867 +0.01(+0.19%)
Dec 07, 2012 2.768 2.837 2.768 2.805 12,526,963 +0.07(+2.42%)
Dec 06, 2012 2.742 2.760 2.715 2.739 7,993,664 +0.00(+0.00%)
Dec 05, 2012 2.755 2.771 2.734 2.739 8,717,243 -0.01(-0.39%)
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.