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 (%)
Nov 30, 2012 2.789 2.791 2.752 2.760 9,617,383 -0.02(-0.75%)
Nov 29, 2012 2.776 2.789 2.770 2.781 5,940,205 +0.01(+0.47%)
Nov 28, 2012 2.734 2.778 2.715 2.768 9,108,229 +0.02(+0.88%)
Nov 27, 2012 2.790 2.793 2.744 2.744 10,814,094 -0.05(-1.63%)
Nov 26, 2012 2.783 2.790 2.767 2.789 10,146,667 +0.01(+0.33%)
Nov 23, 2012 2.788 2.788 2.762 2.780 3,923,207 +0.02(+0.56%)
Nov 21, 2012 2.770 2.772 2.746 2.764 6,653,713 +0.02(+0.85%)
Nov 20, 2012 2.783 2.790 2.718 2.741 12,088,132 -0.02(-0.56%)
Nov 19, 2012 2.754 2.764 2.726 2.757 12,404,781 +0.06(+2.41%)
Nov 16, 2012 2.642 2.707 2.627 2.692 13,798,427 +0.05(+2.07%)
Nov 15, 2012 2.570 2.663 2.562 2.637 15,030,739 +0.07(+2.73%)
Nov 14, 2012 2.666 2.715 2.544 2.567 36,132,312 -0.10(-3.61%)
Nov 13, 2012 2.736 2.739 2.653 2.663 18,188,860 -0.08(-2.75%)
Nov 12, 2012 2.746 2.757 2.715 2.739 10,952,852 +0.02(+0.86%)
Nov 09, 2012 2.746 2.757 2.684 2.715 17,722,810 -0.03(-1.04%)
Nov 08, 2012 2.754 2.785 2.741 2.744 16,118,134 +0.01(+0.38%)
Nov 07, 2012 2.809 2.822 2.663 2.733 34,315,556 -0.08(-2.78%)
Nov 06, 2012 2.840 2.845 2.806 2.812 16,989,988 -0.02(-0.81%)
Nov 05, 2012 2.842 2.848 2.824 2.835 19,213,918 +0.02(+0.55%)
Nov 02, 2012 2.845 2.855 2.806 2.819 145,141,552 -0.28(-8.89%)
Nov 01, 2012 3.073 3.099 3.062 3.094 7,605,709 +0.02(+0.68%)
Oct 31, 2012 3.073 3.081 3.042 3.073 5,390,554 +0.01(+0.44%)
Oct 26, 2012 3.068 3.060 3.060 3.060 8,907,520 -0.01(-0.34%)
Oct 25, 2012 3.050 3.070 3.039 3.070 5,414,983 +0.03(+1.02%)
Oct 24, 2012 3.050 3.055 3.021 3.039 5,355,271 +0.01(+0.17%)
Oct 23, 2012 3.034 3.045 3.011 3.034 5,896,752 -0.01(-0.40%)
Oct 19, 2012 3.083 3.084 3.037 3.046 7,665,083 -0.04(-1.19%)
Oct 18, 2012 3.065 3.083 3.063 3.083 4,937,519 +0.01(+0.46%)
Oct 17, 2012 3.057 3.075 3.024 3.069 6,353,968 +0.01(+0.46%)
Oct 16, 2012 3.014 3.057 3.001 3.055 7,084,571 +0.05(+1.80%)
Oct 15, 2012 2.962 3.001 2.952 3.001 6,194,185 +0.05(+1.66%)
Oct 12, 2012 2.978 2.996 2.952 2.952 4,398,210 -0.02(-0.78%)
Oct 11, 2012 2.975 3.001 2.967 2.975 4,310,810 +0.01(+0.26%)
Oct 10, 2012 2.975 3.003 2.936 2.967 8,715,471 -0.01(-0.43%)
Oct 09, 2012 3.006 3.014 2.972 2.980 4,799,873 -0.03(-0.86%)
Oct 08, 2012 3.019 3.026 2.998 3.006 4,990,690 -0.01(-0.43%)
Oct 05, 2012 3.001 3.034 2.988 3.019 8,727,427 +0.03(+0.99%)
Oct 04, 2012 2.954 2.993 2.954 2.989 4,213,641 +0.04(+1.26%)
Oct 03, 2012 2.985 2.998 2.947 2.952 7,000,913 -0.02(-0.69%)
Oct 02, 2012 2.972 2.985 2.960 2.972 5,176,142 +0.01(+0.26%)
Oct 01, 2012 2.967 2.996 2.960 2.965 5,425,221 +0.00(+0.00%)
Sep 28, 2012 2.962 2.980 2.936 2.965 8,319,862 -0.01(-0.26%)
Sep 27, 2012 2.962 2.985 2.960 2.972 7,844,804 +0.02(+0.52%)
Sep 26, 2012 2.993 3.003 2.949 2.957 9,535,185 -0.03(-1.15%)
Sep 25, 2012 3.026 3.036 2.970 2.991 15,459,133 -0.03(-0.93%)
Sep 24, 2012 3.010 3.031 3.000 3.019 10,416,632 +0.01(+0.47%)
Sep 21, 2012 3.031 3.036 3.000 3.005 12,289,216 -0.00(-0.08%)
Sep 20, 2012 2.982 3.023 2.972 3.008 9,936,342 +0.03(+0.86%)
Sep 19, 2012 2.947 3.009 2.944 2.982 13,400,538 +0.04(+1.34%)
Sep 18, 2012 3.069 3.087 2.916 2.943 34,719,852 -0.17(-5.53%)
Sep 17, 2012 3.100 3.125 3.079 3.115 12,611,920 +0.04(+1.16%)
Sep 14, 2012 3.074 3.096 3.074 3.079 10,138,591 +0.01(+0.25%)
Sep 13, 2012 3.062 3.087 3.039 3.072 11,298,239 +0.01(+0.42%)
Sep 12, 2012 3.036 3.062 3.033 3.059 9,448,879 +0.03(+0.93%)
Sep 11, 2012 3.010 3.047 2.998 3.031 15,530,541 +0.06(+1.89%)
Sep 10, 2012 2.975 3.000 2.970 2.975 7,323,681 -0.00(-0.09%)
Sep 07, 2012 2.982 2.995 2.975 2.977 5,388,723 -0.00(-0.04%)
Sep 06, 2012 2.959 2.985 2.959 2.979 8,002,356 +0.02(+0.82%)
Sep 05, 2012 2.954 2.957 2.934 2.954 10,020,398 +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.