Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.590 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 2.931 2.947 2.903 2.916 8,770,941 -0.02(-0.52%)
Aug 30, 2012 2.967 2.970 2.926 2.931 5,214,304 -0.03(-1.03%)
Aug 29, 2012 2.942 2.970 2.939 2.962 6,210,903 +0.03(+0.88%)
Aug 27, 2012 2.941 2.954 2.929 2.936 9,383,122 +0.01(+0.26%)
Aug 24, 2012 2.903 2.934 2.898 2.929 9,342,660 +0.03(+1.00%)
Aug 23, 2012 2.908 2.959 2.865 2.900 14,628,243 -0.04(-1.33%)
Aug 22, 2012 2.870 2.959 2.870 2.939 16,953,416 +0.06(+2.24%)
Aug 21, 2012 2.911 2.924 2.870 2.874 8,668,349 -0.02(-0.83%)
Aug 20, 2012 2.893 2.908 2.860 2.898 8,042,651 +0.01(+0.35%)
Aug 17, 2012 2.855 2.891 2.848 2.888 6,743,630 +0.03(+1.15%)
Aug 16, 2012 2.840 2.858 2.830 2.855 6,186,058 +0.02(+0.53%)
Aug 15, 2012 2.820 2.843 2.817 2.840 4,795,246 +0.02(+0.63%)
Aug 14, 2012 2.815 2.832 2.805 2.822 8,874,601 +0.02(+0.63%)
Aug 13, 2012 2.772 2.820 2.769 2.805 7,438,186 +0.04(+1.37%)
Aug 10, 2012 2.769 2.782 2.757 2.767 7,000,400 +0.00(+0.00%)
Aug 09, 2012 2.792 2.792 2.767 2.767 6,895,153 -0.03(-0.91%)
Aug 08, 2012 2.744 2.796 2.744 2.792 5,448,533 +0.05(+1.75%)
Aug 07, 2012 2.777 2.782 2.741 2.744 12,001,317 -0.03(-1.09%)
Aug 06, 2012 2.782 2.801 2.772 2.774 6,620,941 +0.00(+0.00%)
Aug 03, 2012 2.782 2.782 2.757 2.774 7,177,249 +0.04(+1.29%)
Aug 02, 2012 2.772 2.787 2.731 2.739 10,459,715 -0.04(-1.28%)
Aug 01, 2012 2.812 2.812 2.774 2.774 7,421,250 -0.03(-0.99%)
Jul 31, 2012 2.792 2.810 2.789 2.802 16,676,172 +0.01(+0.45%)
Jul 30, 2012 2.810 2.820 2.782 2.789 7,832,152 -0.01(-0.45%)
Jul 27, 2012 2.795 2.812 2.787 2.802 10,382,075 +0.01(+0.51%)
Jul 26, 2012 2.804 2.807 2.779 2.788 8,788,967 +0.01(+0.23%)
Jul 25, 2012 2.792 2.807 2.782 2.782 6,286,025 +0.01(+0.32%)
Jul 24, 2012 2.797 2.799 2.769 2.773 9,849,824 -0.01(-0.40%)
Jul 23, 2012 2.782 2.797 2.762 2.784 7,711,936 -0.01(-0.18%)
Jul 20, 2012 2.789 2.807 2.787 2.789 6,127,480 -0.00(-0.09%)
Jul 19, 2012 2.819 2.819 2.789 2.792 6,576,072 -0.01(-0.36%)
Jul 18, 2012 2.807 2.812 2.794 2.802 6,943,368 +0.01(+0.36%)
Jul 17, 2012 2.819 2.829 2.792 2.792 9,165,549 -0.02(-0.62%)
Jul 16, 2012 2.799 2.817 2.794 2.809 11,693,954 +0.02(+0.54%)
Jul 13, 2012 2.787 2.799 2.784 2.794 10,592,106 +0.02(+0.81%)
Jul 12, 2012 2.756 2.789 2.741 2.772 18,311,332 +0.03(+1.10%)
Jul 11, 2012 2.784 2.789 2.726 2.741 84,434,128 -0.24(-8.07%)
Jul 10, 2012 2.987 3.007 2.967 2.982 6,973,413 +0.02(+0.68%)
Jul 09, 2012 2.944 2.980 2.942 2.962 8,225,598 +0.02(+0.68%)
Jul 06, 2012 2.917 2.959 2.907 2.942 5,563,585 +0.00(+0.09%)
Jul 05, 2012 2.934 2.959 2.922 2.939 8,008,579 +0.01(+0.26%)
Jul 03, 2012 2.912 2.975 2.908 2.932 5,058,718 +0.02(+0.69%)
Jul 02, 2012 2.854 2.912 2.847 2.912 9,452,910 +0.06(+2.02%)
Jun 29, 2012 2.857 2.859 2.834 2.854 6,369,895 +0.03(+0.98%)
Jun 28, 2012 2.817 2.834 2.813 2.827 5,730,079 -0.00(-0.09%)
Jun 27, 2012 2.824 2.849 2.814 2.829 6,628,185 +0.02(+0.59%)
Jun 26, 2012 2.821 2.826 2.796 2.812 5,403,631 +0.00(+0.18%)
Jun 25, 2012 2.811 2.831 2.806 2.808 5,254,898 -0.01(-0.40%)
Jun 22, 2012 2.806 2.831 2.799 2.819 5,351,812 +0.02(+0.84%)
Jun 21, 2012 2.819 2.826 2.791 2.795 4,120,378 -0.02(-0.84%)
Jun 20, 2012 2.819 2.836 2.796 2.819 4,818,221 -0.00(-0.09%)
Jun 19, 2012 2.836 2.844 2.816 2.821 6,224,143 +0.00(+0.00%)
Jun 18, 2012 2.794 2.834 2.776 2.821 9,386,583 +0.00(+0.00%)
Jun 15, 2012 2.749 2.826 2.729 2.821 12,945,401 +0.07(+2.71%)
Jun 14, 2012 2.737 2.752 2.724 2.747 3,761,826 +0.01(+0.45%)
Jun 13, 2012 2.729 2.737 2.719 2.734 4,144,377 +0.00(+0.09%)
Jun 12, 2012 2.717 2.732 2.707 2.732 4,152,051 +0.02(+0.87%)
Jun 11, 2012 2.732 2.734 2.707 2.708 5,738,719 -0.01(-0.41%)
Jun 08, 2012 2.695 2.719 2.695 2.719 3,659,907 +0.02(+0.92%)
Jun 07, 2012 2.709 2.722 2.695 2.695 5,661,246 -0.00(-0.09%)
Jun 06, 2012 2.660 2.700 2.657 2.697 5,028,716 +0.04(+1.50%)
Jun 05, 2012 2.613 2.670 2.613 2.657 3,449,726 +0.03(+1.33%)
Jun 04, 2012 2.665 2.680 2.593 2.623 6,853,473 -0.04(-1.40%)
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.