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 (%)
Nov 30, 2012 2.819 2.821 2.781 2.789 9,515,611 -0.02(-0.75%)
Nov 29, 2012 2.805 2.819 2.800 2.811 5,877,345 +0.01(+0.47%)
Nov 28, 2012 2.763 2.808 2.744 2.797 9,011,845 +0.02(+0.88%)
Nov 27, 2012 2.820 2.823 2.773 2.773 10,699,659 -0.05(-1.63%)
Nov 26, 2012 2.812 2.820 2.797 2.819 10,039,295 +0.01(+0.33%)
Nov 23, 2012 2.818 2.818 2.791 2.810 3,881,692 +0.02(+0.56%)
Nov 21, 2012 2.799 2.802 2.776 2.794 6,583,304 +0.02(+0.85%)
Nov 20, 2012 2.812 2.820 2.747 2.770 11,960,215 -0.02(-0.57%)
Nov 19, 2012 2.784 2.794 2.755 2.786 12,273,513 +0.07(+2.41%)
Nov 16, 2012 2.671 2.736 2.655 2.721 13,652,411 +0.06(+2.07%)
Nov 15, 2012 2.597 2.692 2.589 2.665 14,871,683 +0.07(+2.73%)
Nov 14, 2012 2.694 2.744 2.571 2.595 35,749,960 -0.10(-3.61%)
Nov 13, 2012 2.765 2.768 2.681 2.692 17,996,386 -0.08(-2.75%)
Nov 12, 2012 2.776 2.786 2.744 2.768 10,836,948 +0.02(+0.86%)
Nov 09, 2012 2.776 2.786 2.713 2.744 17,535,266 -0.03(-1.04%)
Nov 08, 2012 2.784 2.815 2.770 2.773 15,947,571 +0.01(+0.38%)
Nov 07, 2012 2.839 2.852 2.692 2.763 33,952,424 -0.08(-2.78%)
Nov 06, 2012 2.870 2.875 2.836 2.842 16,810,198 -0.02(-0.81%)
Nov 05, 2012 2.873 2.878 2.854 2.865 19,010,596 +0.02(+0.55%)
Nov 02, 2012 2.875 2.886 2.836 2.849 143,605,664 -0.28(-8.89%)
Nov 01, 2012 3.106 3.132 3.094 3.127 7,525,226 +0.02(+0.68%)
Oct 31, 2012 3.106 3.114 3.075 3.106 5,333,511 +0.01(+0.44%)
Oct 26, 2012 3.100 3.093 3.093 3.093 8,813,261 -0.01(-0.34%)
Oct 25, 2012 3.082 3.103 3.072 3.103 5,357,681 +0.03(+1.02%)
Oct 24, 2012 3.082 3.087 3.054 3.072 5,298,602 +0.01(+0.17%)
Oct 23, 2012 3.067 3.077 3.043 3.067 5,834,353 -0.01(-0.40%)
Oct 19, 2012 3.116 3.117 3.069 3.079 7,583,972 -0.04(-1.19%)
Oct 18, 2012 3.098 3.116 3.095 3.116 4,885,270 +0.01(+0.46%)
Oct 17, 2012 3.090 3.108 3.056 3.102 6,286,730 +0.01(+0.46%)
Oct 16, 2012 3.046 3.090 3.033 3.087 7,009,603 +0.05(+1.80%)
Oct 15, 2012 2.994 3.033 2.983 3.033 6,128,638 +0.05(+1.66%)
Oct 12, 2012 3.009 3.028 2.983 2.983 4,351,669 -0.02(-0.78%)
Oct 11, 2012 3.007 3.033 2.999 3.007 4,265,193 +0.01(+0.26%)
Oct 10, 2012 3.007 3.035 2.968 2.999 8,623,244 -0.01(-0.43%)
Oct 09, 2012 3.038 3.046 3.004 3.012 4,749,080 -0.03(-0.86%)
Oct 08, 2012 3.051 3.059 3.030 3.038 4,937,879 -0.01(-0.43%)
Oct 05, 2012 3.033 3.067 3.020 3.051 8,635,074 +0.03(+0.99%)
Oct 04, 2012 2.986 3.025 2.986 3.021 4,169,052 +0.04(+1.26%)
Oct 03, 2012 3.017 3.030 2.978 2.983 6,926,830 -0.02(-0.69%)
Oct 02, 2012 3.004 3.017 2.991 3.004 5,121,368 +0.01(+0.26%)
Oct 01, 2012 2.999 3.028 2.991 2.996 5,367,812 +0.00(+0.00%)
Sep 28, 2012 2.994 3.012 2.968 2.996 8,231,822 -0.01(-0.26%)
Sep 27, 2012 2.994 3.017 2.991 3.004 7,761,790 +0.02(+0.52%)
Sep 26, 2012 3.025 3.035 2.981 2.989 9,434,284 -0.03(-1.15%)
Sep 25, 2012 3.058 3.068 3.001 3.023 15,295,544 -0.03(-0.93%)
Sep 24, 2012 3.043 3.063 3.032 3.052 10,306,403 +0.01(+0.47%)
Sep 21, 2012 3.063 3.068 3.032 3.038 12,159,171 -0.00(-0.08%)
Sep 20, 2012 3.014 3.056 3.004 3.040 9,831,195 +0.03(+0.86%)
Sep 19, 2012 2.978 3.041 2.976 3.014 13,258,733 +0.04(+1.34%)
Sep 18, 2012 3.102 3.120 2.947 2.974 34,352,448 -0.17(-5.53%)
Sep 17, 2012 3.133 3.159 3.112 3.148 12,478,461 +0.04(+1.16%)
Sep 14, 2012 3.107 3.129 3.107 3.112 10,031,305 +0.01(+0.25%)
Sep 13, 2012 3.094 3.120 3.071 3.105 11,178,681 +0.01(+0.42%)
Sep 12, 2012 3.068 3.094 3.066 3.092 9,348,890 +0.03(+0.93%)
Sep 11, 2012 3.043 3.080 3.030 3.063 15,366,196 +0.06(+1.89%)
Sep 10, 2012 3.007 3.032 3.001 3.007 7,246,181 -0.00(-0.09%)
Sep 07, 2012 3.014 3.027 3.007 3.009 5,331,700 -0.00(-0.04%)
Sep 06, 2012 2.991 3.017 2.991 3.010 7,917,675 +0.02(+0.82%)
Sep 05, 2012 2.986 2.989 2.965 2.986 9,914,362 +0.02(+0.52%)
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.