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 (%)
May 31, 2013 2.951 2.962 2.892 2.892 20,316,298 -0.06(-2.07%)
May 30, 2013 2.953 2.987 2.951 2.953 8,364,093 +0.00(+0.00%)
May 29, 2013 2.976 2.987 2.945 2.953 11,501,467 -0.03(-0.93%)
May 28, 2013 2.989 3.022 2.976 2.981 11,538,918 +0.00(+0.09%)
May 24, 2013 2.959 2.989 2.959 2.978 0 -0.01(-0.18%)
May 23, 2013 2.970 3.000 2.951 2.984 0 -0.01(-0.37%)
May 22, 2013 3.014 3.025 2.989 2.995 10,453,432 -0.02(-0.64%)
May 21, 2013 3.028 3.028 2.998 3.014 0 +0.00(+0.00%)
May 20, 2013 3.025 3.028 3.006 3.014 9,223,485 -0.01(-0.27%)
May 17, 2013 3.014 3.025 2.998 3.022 0 +0.01(+0.37%)
May 16, 2013 3.003 3.025 3.000 3.011 7,162,833 +0.00(+0.00%)
May 15, 2013 3.003 3.025 2.998 3.011 0 +0.02(+0.74%)
May 13, 2013 2.984 2.998 2.976 2.989 0 +0.01(+0.37%)
May 10, 2013 2.998 3.003 2.970 2.978 0 -0.01(-0.46%)
May 09, 2013 2.998 3.000 2.984 2.992 0 -0.01(-0.18%)
May 08, 2013 2.989 3.003 2.983 2.998 10,473,898 +0.00(+0.05%)
May 07, 2013 3.006 3.036 2.980 2.996 18,409,724 -0.06(-2.12%)
May 06, 2013 3.045 3.061 3.020 3.061 9,527,348 +0.02(+0.54%)
May 03, 2013 3.053 3.058 3.028 3.045 0 +0.02(+0.73%)
May 02, 2013 3.011 3.036 3.000 3.022 0 +0.03(+1.01%)
May 01, 2013 3.034 3.036 2.984 2.992 11,745,424 -0.05(-1.54%)
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 8,384,156 +0.02(+0.83%)
Apr 26, 2013 2.995 3.022 2.987 2.989 8,737,376 -0.00(-0.09%)
Apr 25, 2013 2.984 2.995 2.980 2.992 9,957,007 +0.01(+0.27%)
Apr 24, 2013 2.989 2.989 2.962 2.984 7,475,980 -0.01(-0.18%)
Apr 23, 2013 2.943 2.989 2.932 2.989 11,062,133 +0.07(+2.33%)
Apr 22, 2013 2.921 2.935 2.897 2.921 9,516,938 +0.01(+0.47%)
Apr 19, 2013 2.872 2.910 2.867 2.908 8,284,036 +0.04(+1.43%)
Apr 18, 2013 2.875 2.889 2.850 2.867 12,975,072 +0.01(+0.48%)
Apr 17, 2013 2.908 2.913 2.823 2.853 16,004,289 -0.07(-2.33%)
Apr 16, 2013 2.921 2.936 2.905 2.921 8,576,886 +0.02(+0.56%)
Apr 15, 2013 2.954 2.954 2.905 2.905 15,298,317 -0.06(-1.93%)
Apr 12, 2013 2.970 2.979 2.943 2.962 7,940,074 -0.01(-0.37%)
Apr 11, 2013 2.995 3.000 2.970 2.973 9,334,729 -0.02(-0.82%)
Apr 10, 2013 2.962 2.998 2.962 2.998 14,189,532 +0.04(+1.20%)
Apr 09, 2013 2.968 2.976 2.946 2.962 8,396,400 -0.01(-0.28%)
Apr 08, 2013 2.962 2.973 2.933 2.970 8,086,974 +0.02(+0.55%)
Apr 05, 2013 2.932 2.957 2.908 2.954 7,364,486 +0.00(+0.09%)
Apr 04, 2013 2.932 2.957 2.932 2.951 5,879,106 +0.03(+0.93%)
Apr 03, 2013 2.976 2.977 2.921 2.924 13,245,448 -0.05(-1.56%)
Apr 02, 2013 2.979 2.987 2.959 2.970 8,936,220 +0.01(+0.18%)
Apr 01, 2013 2.979 2.998 2.959 2.965 10,366,925 -0.01(-0.37%)
Mar 28, 2013 2.987 2.989 2.973 2.976 9,740,349 -0.01(-0.27%)
Mar 27, 2013 2.976 2.987 2.965 2.984 10,475,648 +0.00(+0.00%)
Mar 26, 2013 2.998 3.009 2.976 2.984 18,789,036 -0.03(-0.91%)
Mar 25, 2013 3.033 3.036 2.998 3.011 14,277,214 -0.01(-0.18%)
Mar 22, 2013 3.017 3.022 3.000 3.017 8,184,748 +0.02(+0.54%)
Mar 21, 2013 3.025 3.036 2.990 3.000 11,217,632 -0.00(-0.09%)
Mar 20, 2013 3.011 3.022 2.995 3.003 8,731,174 +0.01(+0.36%)
Mar 19, 2013 3.027 3.044 2.980 2.992 14,818,107 -0.03(-0.89%)
Mar 18, 2013 3.060 3.060 3.017 3.019 9,322,918 -0.03(-1.02%)
Mar 15, 2013 3.044 3.054 3.033 3.050 9,824,439 +0.00(+0.00%)
Mar 14, 2013 3.044 3.057 3.033 3.050 8,858,651 +0.01(+0.40%)
Mar 13, 2013 3.014 3.046 3.006 3.038 10,776,371 +0.02(+0.63%)
Mar 12, 2013 3.011 3.023 3.011 3.019 7,958,998 +0.00(+0.09%)
Mar 11, 2013 3.011 3.019 3.006 3.017 7,037,581 +0.00(+0.09%)
Mar 08, 2013 3.011 3.022 2.998 3.014 11,125,980 +0.02(+0.54%)
Mar 07, 2013 2.995 3.000 2.976 2.998 9,469,035 +0.00(+0.09%)
Mar 06, 2013 3.011 3.011 2.984 2.995 7,654,193 -0.01(-0.18%)
Mar 05, 2013 3.009 3.014 2.995 3.000 9,819,725 +0.00(+0.09%)
Mar 04, 2013 3.003 3.009 2.976 2.998 10,510,571 -0.01(-0.36%)
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.