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

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 3.317 3.326 3.297 3.314 0 +0.01(+0.27%)
Oct 30, 2013 3.335 3.340 3.305 3.305 8,129,495 -0.02(-0.70%)
Oct 29, 2013 3.335 3.343 3.305 3.329 0 +0.01(+0.28%)
Oct 28, 2013 3.326 3.334 3.317 3.320 0 -0.00(-0.10%)
Oct 25, 2013 3.317 3.339 3.307 3.323 0 +0.01(+0.44%)
Oct 24, 2013 3.329 3.329 3.288 3.308 10,967,974 -0.01(-0.26%)
Oct 23, 2013 3.303 3.323 3.291 3.317 9,979,369 +0.01(+0.39%)
Oct 22, 2013 3.288 3.317 3.279 3.304 13,237,812 +0.03(+0.93%)
Oct 21, 2013 3.285 3.288 3.271 3.274 8,207,140 -0.00(-0.09%)
Oct 18, 2013 3.271 3.276 3.247 3.276 11,145,272 +0.02(+0.53%)
Oct 17, 2013 3.218 3.259 3.217 3.259 9,007,160 +0.04(+1.26%)
Oct 16, 2013 3.190 3.224 3.190 3.218 7,456,224 +0.03(+0.91%)
Oct 15, 2013 3.210 3.213 3.187 3.190 7,392,132 -0.02(-0.63%)
Oct 14, 2013 3.213 3.216 3.178 3.210 11,090,286 -0.03(-0.81%)
Oct 11, 2013 3.198 3.239 3.198 3.236 0 +0.03(+0.90%)
Oct 10, 2013 3.172 3.213 3.161 3.207 10,311,883 +0.06(+1.93%)
Oct 09, 2013 3.134 3.155 3.134 3.146 8,678,090 +0.02(+0.56%)
Oct 08, 2013 3.169 3.172 3.129 3.129 11,358,180 -0.04(-1.37%)
Oct 07, 2013 3.184 3.184 3.158 3.172 10,306,701 -0.02(-0.64%)
Oct 04, 2013 3.178 3.192 3.178 3.192 9,389,050 +0.01(+0.27%)
Oct 03, 2013 3.221 3.224 3.181 3.184 0 -0.04(-1.15%)
Oct 02, 2013 3.233 3.245 3.218 3.221 8,622,048 -0.03(-0.82%)
Oct 01, 2013 3.227 3.253 3.224 3.247 10,928,446 -0.02(-0.53%)
Sep 27, 2013 3.268 3.274 3.250 3.265 0 -0.01(-0.18%)
Sep 26, 2013 3.282 3.285 3.245 3.271 14,121,086 -0.01(-0.35%)
Sep 25, 2013 3.279 3.288 3.256 3.282 12,473,587 +0.01(+0.35%)
Sep 24, 2013 3.271 3.279 3.245 3.271 9,609,660 +0.01(+0.35%)
Sep 23, 2013 3.259 3.286 3.242 3.259 10,972,159 -0.00(-0.09%)
Sep 20, 2013 3.308 3.314 3.236 3.262 0 -0.04(-1.26%)
Sep 19, 2013 3.328 3.334 3.282 3.304 13,840,328 -0.03(-0.82%)
Sep 18, 2013 3.317 3.334 3.288 3.331 0 +0.03(+0.78%)
Sep 17, 2013 3.305 3.314 3.285 3.305 0 -0.00(-0.09%)
Sep 16, 2013 3.311 3.314 3.291 3.308 0 +0.02(+0.52%)
Sep 13, 2013 3.285 3.299 3.282 3.291 0 +0.01(+0.17%)
Sep 12, 2013 3.285 3.299 3.282 3.285 0 -0.01(-0.17%)
Sep 11, 2013 3.288 3.296 3.274 3.291 0 +0.01(+0.31%)
Sep 10, 2013 3.285 3.291 3.274 3.281 10,296,318 +0.00(+0.04%)
Sep 09, 2013 3.253 3.285 3.245 3.279 0 +0.04(+1.24%)
Sep 06, 2013 3.236 3.245 3.213 3.239 0 +0.01(+0.27%)
Sep 05, 2013 3.222 3.236 3.219 3.231 0 +0.00(+0.09%)
Sep 04, 2013 3.210 3.236 3.199 3.228 0 +0.04(+1.12%)
Sep 03, 2013 3.208 3.218 3.185 3.192 0 +0.02(+0.50%)
Aug 30, 2013 3.199 3.213 3.162 3.176 0 -0.03(-0.90%)
Aug 29, 2013 3.179 3.219 3.176 3.205 7,554,819 +0.02(+0.72%)
Aug 28, 2013 3.199 3.202 3.170 3.182 9,337,835 +0.00(+0.00%)
Aug 27, 2013 3.210 3.210 3.182 3.182 13,041,046 -0.04(-1.23%)
Aug 26, 2013 3.239 3.247 3.219 3.221 0 -0.01(-0.35%)
Aug 23, 2013 3.202 3.250 3.190 3.233 0 +0.04(+1.16%)
Aug 22, 2013 3.162 3.199 3.148 3.196 14,659,492 +0.08(+2.55%)
Aug 21, 2013 3.148 3.156 3.111 3.116 13,818,774 -0.03(-0.90%)
Aug 20, 2013 3.114 3.145 3.108 3.145 9,143,177 +0.05(+1.47%)
Aug 19, 2013 3.102 3.133 3.096 3.099 9,922,367 +0.01(+0.18%)
Aug 16, 2013 3.085 3.114 3.085 3.094 0 +0.00(+0.09%)
Aug 15, 2013 3.094 3.096 3.074 3.091 7,899,141 -0.01(-0.27%)
Aug 14, 2013 3.111 3.114 3.094 3.099 6,781,176 -0.00(-0.09%)
Aug 13, 2013 3.105 3.111 3.091 3.102 5,820,790 +0.00(+0.09%)
Aug 12, 2013 3.085 3.102 3.082 3.099 4,962,119 +0.01(+0.46%)
Aug 09, 2013 3.074 3.096 3.068 3.085 6,612,282 -0.00(-0.09%)
Aug 08, 2013 3.102 3.102 3.068 3.088 6,022,657 +0.01(+0.37%)
Aug 07, 2013 3.088 3.102 3.040 3.077 11,337,007 -0.01(-0.28%)
Aug 06, 2013 3.099 3.102 3.082 3.085 7,885,743 -0.02(-0.64%)
Aug 05, 2013 3.111 3.111 3.091 3.105 7,783,585 -0.01(-0.18%)
Aug 02, 2013 3.114 3.123 3.096 3.111 7,373,037 -0.00(-0.09%)
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.