Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Prospect Capital Cp
(NQ:
PSEC
)
5.520
-0.020 (-0.36%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
2.784
2.804
2.804
2.804
21,182,162
+0.01(+0.24%)
Dec 30, 2014
2.808
2.815
2.774
2.798
18,396,688
-0.03(-0.96%)
Dec 29, 2014
2.845
2.869
2.821
2.825
12,633,975
-0.03(-0.95%)
Dec 26, 2014
2.879
2.895
2.852
2.852
6,997,703
-0.03(-0.93%)
Dec 24, 2014
2.895
2.879
2.879
2.879
4,355,656
-0.01(-0.23%)
Dec 23, 2014
2.868
2.895
2.852
2.885
8,313,982
+0.02(+0.76%)
Dec 22, 2014
2.895
2.902
2.845
2.863
10,494,582
-0.03(-1.10%)
Dec 19, 2014
2.912
2.921
2.885
2.895
11,044,214
+0.00(+0.12%)
Dec 18, 2014
2.872
2.915
2.855
2.892
15,305,636
+0.06(+2.13%)
Dec 17, 2014
2.801
2.842
2.780
2.832
16,233,141
+0.04(+1.56%)
Dec 16, 2014
2.748
2.825
2.721
2.788
19,628,460
+0.05(+1.84%)
Dec 15, 2014
2.748
2.788
2.731
2.738
17,478,662
+0.02(+0.74%)
Dec 12, 2014
2.748
2.763
2.714
2.718
12,408,931
-0.03(-1.10%)
Dec 11, 2014
2.741
2.771
2.716
2.748
14,186,019
+0.02(+0.61%)
Dec 10, 2014
2.791
2.812
2.718
2.731
17,547,376
-0.06(-2.16%)
Dec 09, 2014
2.731
2.808
2.688
2.791
22,991,970
+0.02(+0.73%)
Dec 08, 2014
2.868
2.919
2.698
2.771
72,464,784
-0.21(-6.97%)
Dec 05, 2014
2.979
3.006
2.959
2.979
15,836,029
+0.00(+0.00%)
Dec 04, 2014
3.053
3.066
2.966
2.979
26,115,792
-0.06(-2.09%)
Dec 03, 2014
3.066
3.076
3.043
3.043
10,441,572
-0.02(-0.55%)
Dec 02, 2014
3.046
3.086
3.019
3.059
9,000,878
+0.03(+0.88%)
Dec 01, 2014
3.150
3.150
3.016
3.033
20,008,956
-0.13(-4.03%)
Nov 28, 2014
3.200
3.200
3.127
3.160
7,281,823
-0.01(-0.21%)
Nov 26, 2014
3.187
3.167
3.167
3.167
7,903,205
-0.01(-0.32%)
Nov 25, 2014
3.197
3.200
3.167
3.177
9,386,931
-0.01(-0.41%)
Nov 24, 2014
3.187
3.197
3.167
3.190
10,915,709
+0.01(+0.31%)
Nov 21, 2014
3.210
3.216
3.177
3.180
10,871,909
-0.02(-0.62%)
Nov 20, 2014
3.207
3.213
3.180
3.200
9,388,099
+0.00(+0.05%)
Nov 19, 2014
3.197
3.212
3.183
3.198
8,924,205
-0.01(-0.26%)
Nov 18, 2014
3.190
3.213
3.182
3.207
11,671,163
+0.01(+0.21%)
Nov 17, 2014
3.213
3.220
3.180
3.200
11,196,485
-0.01(-0.31%)
Nov 14, 2014
3.216
3.240
3.177
3.210
8,802,901
+0.01(+0.41%)
Nov 13, 2014
3.223
3.235
3.190
3.197
9,939,798
-0.01(-0.41%)
Nov 12, 2014
3.200
3.223
3.193
3.210
10,358,350
+0.03(+0.94%)
Nov 11, 2014
3.177
3.190
3.160
3.180
5,553,680
+0.01(+0.31%)
Nov 10, 2014
3.147
3.177
3.107
3.170
13,941,257
+0.01(+0.42%)
Nov 07, 2014
3.157
3.203
3.144
3.157
17,721,190
+0.06(+2.03%)
Nov 06, 2014
3.091
3.114
3.054
3.094
12,222,536
-0.01(-0.21%)
Nov 05, 2014
3.101
3.117
3.087
3.101
9,204,378
+0.01(+0.21%)
Nov 04, 2014
3.147
3.147
3.028
3.094
15,879,325
-0.06(-1.79%)
Nov 03, 2014
3.170
3.180
3.147
3.150
9,489,242
-0.02(-0.73%)
Oct 31, 2014
3.200
3.207
3.163
3.173
7,302,116
-0.02(-0.52%)
Oct 30, 2014
3.197
3.200
3.163
3.190
9,061,863
-0.01(-0.21%)
Oct 29, 2014
3.223
3.223
3.177
3.197
9,741,765
-0.01(-0.41%)
Oct 28, 2014
3.216
3.223
3.203
3.210
8,587,398
+0.01(+0.20%)
Oct 27, 2014
3.183
3.210
3.190
3.203
9,804,931
+0.01(+0.41%)
Oct 24, 2014
3.174
3.210
3.167
3.190
9,994,950
+0.03(+1.04%)
Oct 23, 2014
3.180
3.187
3.154
3.157
9,792,965
-0.01(-0.31%)
Oct 22, 2014
3.190
3.193
3.157
3.167
9,351,361
-0.01(-0.31%)
Oct 21, 2014
3.187
3.193
3.157
3.177
10,165,541
+0.01(+0.21%)
Oct 20, 2014
3.164
3.170
3.111
3.170
12,550,194
+0.01(+0.41%)
Oct 17, 2014
3.128
3.180
3.102
3.157
14,315,592
+0.10(+3.21%)
Oct 16, 2014
2.908
3.089
2.904
3.059
16,735,907
+0.09(+2.86%)
Oct 15, 2014
3.013
3.020
2.784
2.974
52,018,544
-0.09(-2.89%)
Oct 14, 2014
3.072
3.102
3.062
3.062
14,430,434
-0.01(-0.32%)
Oct 13, 2014
3.075
3.110
3.066
3.072
12,731,374
+0.00(+0.11%)
Oct 10, 2014
3.147
3.159
3.069
3.069
18,036,684
-0.09(-2.90%)
Oct 09, 2014
3.190
3.197
3.144
3.161
8,073,444
-0.03(-0.92%)
Oct 08, 2014
3.183
3.190
3.147
3.190
11,126,698
+0.00(+0.00%)
Oct 07, 2014
3.190
3.206
3.161
3.190
9,832,285
-0.01(-0.31%)
Oct 06, 2014
3.213
3.226
3.193
3.200
8,293,507
-0.01(-0.31%)
Oct 03, 2014
3.210
3.213
3.183
3.210
9,443,475
+0.02(+0.51%)
Oct 02, 2014
3.249
3.252
3.115
3.193
22,916,160
-0.06(-1.71%)
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
.