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 (%)
Feb 28, 2013
3.003
3.030
2.998
3.012
12,241,327
-0.00(-0.04%)
Feb 27, 2013
2.987
3.018
2.981
3.014
9,711,700
+0.03(+1.09%)
Feb 26, 2013
2.992
2.998
2.960
2.981
15,597,479
+0.02(+0.55%)
Feb 25, 2013
3.016
3.019
2.965
2.965
13,021,419
-0.04(-1.25%)
Feb 22, 2013
2.987
3.005
2.973
3.003
10,767,287
+0.05(+1.54%)
Feb 21, 2013
3.008
3.013
2.930
2.957
24,182,940
-0.05(-1.78%)
Feb 20, 2013
3.032
3.037
3.008
3.011
19,721,774
-0.01(-0.44%)
Feb 19, 2013
3.061
3.061
3.021
3.024
18,364,428
-0.02(-0.70%)
Feb 15, 2013
3.053
3.053
3.037
3.045
10,070,008
-0.01(-0.26%)
Feb 14, 2013
3.040
3.053
3.036
3.053
8,819,794
+0.01(+0.26%)
Feb 13, 2013
3.048
3.053
3.037
3.045
10,325,693
+0.00(+0.04%)
Feb 12, 2013
3.043
3.053
3.035
3.044
12,462,125
+0.01(+0.31%)
Feb 11, 2013
3.072
3.080
3.027
3.035
15,009,795
-0.04(-1.22%)
Feb 08, 2013
3.035
3.080
3.016
3.072
16,312,467
+0.04(+1.32%)
Feb 07, 2013
3.061
3.061
3.021
3.032
14,906,895
-0.03(-0.96%)
Feb 06, 2013
3.037
3.064
3.035
3.061
8,670,604
+0.04(+1.42%)
Feb 04, 2013
3.032
3.032
3.008
3.019
8,704,107
-0.01(-0.35%)
Feb 01, 2013
3.027
3.035
3.012
3.029
8,912,356
+0.01(+0.44%)
Jan 31, 2013
3.008
3.035
2.995
3.016
13,751,633
+0.02(+0.71%)
Jan 30, 2013
3.005
3.013
2.989
2.995
10,881,295
-0.00(-0.13%)
Jan 29, 2013
3.008
3.021
2.992
2.999
14,798,239
+0.00(+0.05%)
Jan 28, 2013
3.024
3.024
2.983
2.997
15,677,279
-0.01(-0.35%)
Jan 25, 2013
3.018
3.024
3.005
3.008
12,427,852
-0.01(-0.18%)
Jan 24, 2013
3.034
3.037
3.005
3.013
13,183,421
-0.01(-0.44%)
Jan 23, 2013
3.018
3.040
3.000
3.026
15,717,531
+0.02(+0.62%)
Jan 22, 2013
2.995
3.011
2.987
3.008
15,198,911
+0.02(+0.80%)
Jan 18, 2013
2.987
2.992
2.971
2.984
10,482,228
+0.01(+0.40%)
Jan 17, 2013
2.976
2.981
2.968
2.972
8,625,497
+0.01(+0.40%)
Jan 16, 2013
2.960
2.981
2.952
2.960
11,056,494
+0.00(+0.09%)
Jan 15, 2013
2.952
2.966
2.934
2.958
11,381,019
-0.00(-0.09%)
Jan 14, 2013
2.979
2.987
2.952
2.960
9,964,835
-0.02(-0.53%)
Jan 11, 2013
2.981
2.987
2.963
2.976
7,888,245
-0.00(-0.09%)
Jan 10, 2013
2.979
2.995
2.968
2.979
8,765,528
+0.01(+0.27%)
Jan 09, 2013
2.955
2.973
2.952
2.971
10,326,052
+0.02(+0.54%)
Jan 08, 2013
2.976
2.979
2.942
2.955
9,446,582
-0.02(-0.53%)
Jan 07, 2013
2.971
2.979
2.955
2.971
8,622,053
+0.00(+0.00%)
Jan 04, 2013
2.958
2.979
2.928
2.971
14,488,123
+0.05(+1.63%)
Jan 03, 2013
2.915
2.938
2.899
2.923
9,492,213
+0.01(+0.27%)
Jan 02, 2013
2.907
2.918
2.899
2.915
13,373,305
+0.03(+1.19%)
Dec 31, 2012
2.809
2.886
2.807
2.881
9,486,548
+0.06(+2.16%)
Dec 28, 2012
2.809
2.830
2.801
2.820
5,542,429
-0.01(-0.19%)
Dec 27, 2012
2.857
2.873
2.799
2.825
8,475,530
-0.02(-0.74%)
Dec 26, 2012
2.883
2.883
2.838
2.846
8,385,142
-0.03(-1.00%)
Dec 24, 2012
2.875
2.899
2.854
2.875
5,412,527
+0.00(+0.00%)
Dec 21, 2012
2.857
2.878
2.818
2.875
35,183,408
-0.01(-0.27%)
Dec 20, 2012
2.880
2.896
2.844
2.883
11,338,837
+0.01(+0.46%)
Dec 19, 2012
2.857
2.878
2.849
2.870
11,569,291
+0.01(+0.46%)
Dec 18, 2012
2.815
2.857
2.794
2.857
13,233,739
+0.00(+0.00%)
Dec 17, 2012
2.836
2.859
2.828
2.857
9,233,409
+0.04(+1.40%)
Dec 14, 2012
2.818
2.831
2.802
2.818
6,466,279
+0.01(+0.28%)
Dec 13, 2012
2.802
2.836
2.783
2.810
6,616,362
-0.00(-0.09%)
Dec 12, 2012
2.765
2.833
2.752
2.812
14,343,524
+0.05(+1.80%)
Dec 11, 2012
2.802
2.802
2.755
2.762
10,107,551
-0.02(-0.66%)
Dec 10, 2012
2.783
2.797
2.762
2.781
8,347,446
+0.01(+0.19%)
Dec 07, 2012
2.739
2.807
2.739
2.776
12,661,319
+0.07(+2.42%)
Dec 06, 2012
2.713
2.731
2.686
2.710
8,079,399
+0.00(+0.00%)
Dec 05, 2012
2.726
2.742
2.705
2.710
8,810,739
-0.01(-0.39%)
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
.