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 (%)
Apr 30, 2014
3.357
3.366
3.345
3.357
13,172,469
+0.01(+0.28%)
Apr 29, 2014
3.363
3.366
3.345
3.348
10,673,220
+0.00(+0.00%)
Apr 28, 2014
3.385
3.385
3.345
3.348
15,268,902
-0.02(-0.46%)
Apr 25, 2014
3.379
3.379
3.351
3.363
14,136,566
-0.02(-0.45%)
Apr 24, 2014
3.394
3.397
3.369
3.379
11,884,155
+0.01(+0.18%)
Apr 23, 2014
3.379
3.388
3.372
3.372
13,461,941
-0.00(-0.09%)
Apr 22, 2014
3.366
3.376
3.354
3.376
14,726,581
+0.02(+0.60%)
Apr 21, 2014
3.357
3.360
3.348
3.356
10,115,856
+0.01(+0.23%)
Apr 17, 2014
3.351
3.348
3.348
3.348
9,590,328
+0.01(+0.18%)
Apr 16, 2014
3.345
3.345
3.336
3.342
8,340,290
+0.01(+0.18%)
Apr 15, 2014
3.348
3.348
3.323
3.336
9,088,068
+0.00(+0.09%)
Apr 14, 2014
3.339
3.348
3.320
3.332
10,436,911
+0.02(+0.46%)
Apr 11, 2014
3.305
3.332
3.305
3.317
10,139,566
+0.01(+0.19%)
Apr 10, 2014
3.354
3.357
3.311
3.311
16,045,995
-0.02(-0.46%)
Apr 09, 2014
3.326
3.332
3.320
3.326
8,399,749
+0.02(+0.46%)
Apr 08, 2014
3.305
3.329
3.286
3.311
15,401,749
-0.00(-0.09%)
Apr 07, 2014
3.320
3.326
3.311
3.314
12,377,909
-0.02(-0.46%)
Apr 04, 2014
3.348
3.351
3.323
3.329
12,420,540
-0.02(-0.46%)
Apr 03, 2014
3.366
3.366
3.329
3.345
13,091,249
-0.01(-0.37%)
Apr 02, 2014
3.336
3.369
3.326
3.357
17,222,990
+0.03(+1.02%)
Apr 01, 2014
3.320
3.329
3.305
3.323
10,854,558
+0.00(+0.09%)
Mar 31, 2014
3.320
3.326
3.305
3.320
11,175,688
+0.01(+0.28%)
Mar 28, 2014
3.314
3.323
3.305
3.311
9,326,761
+0.00(+0.00%)
Mar 27, 2014
3.320
3.326
3.305
3.311
8,992,864
+0.01(+0.28%)
Mar 26, 2014
3.335
3.337
3.299
3.302
12,810,848
-0.02(-0.64%)
Mar 25, 2014
3.338
3.338
3.314
3.323
9,703,307
+0.01(+0.18%)
Mar 24, 2014
3.332
3.332
3.311
3.317
12,274,562
-0.01(-0.18%)
Mar 21, 2014
3.314
3.329
3.289
3.323
24,444,210
+0.02(+0.55%)
Mar 20, 2014
3.292
3.308
3.274
3.305
11,613,708
+0.02(+0.65%)
Mar 19, 2014
3.286
3.286
3.268
3.283
10,042,955
+0.00(+0.00%)
Mar 18, 2014
3.292
3.296
3.271
3.283
10,078,250
-0.00(-0.09%)
Mar 17, 2014
3.292
3.308
3.265
3.286
13,951,931
-0.01(-0.18%)
Mar 14, 2014
3.283
3.299
3.271
3.292
9,646,234
+0.00(+0.09%)
Mar 13, 2014
3.302
3.308
3.277
3.289
14,076,109
+0.00(+0.00%)
Mar 12, 2014
3.289
3.302
3.277
3.289
11,349,591
+0.01(+0.19%)
Mar 11, 2014
3.317
3.317
3.277
3.283
11,362,253
-0.02(-0.55%)
Mar 10, 2014
3.289
3.302
3.271
3.302
11,695,309
+0.02(+0.56%)
Mar 07, 2014
3.311
3.314
3.277
3.283
16,874,376
-0.02(-0.55%)
Mar 06, 2014
3.323
3.326
3.299
3.302
17,641,534
+0.00(+0.09%)
Mar 05, 2014
3.320
3.332
3.292
3.299
22,080,940
-0.02(-0.46%)
Mar 04, 2014
3.362
3.372
3.308
3.314
34,608,132
-0.04(-1.09%)
Mar 03, 2014
3.347
3.378
3.341
3.350
30,837,428
-0.01(-0.27%)
Feb 28, 2014
3.369
3.372
3.341
3.359
144,213,584
+0.01(+0.18%)
Feb 27, 2014
3.335
3.359
3.326
3.353
18,131,412
+0.02(+0.73%)
Feb 26, 2014
3.353
3.353
3.326
3.329
24,401,634
+0.01(+0.19%)
Feb 25, 2014
3.377
3.383
3.305
3.323
48,232,276
-0.10(-2.99%)
Feb 24, 2014
3.419
3.434
3.416
3.425
11,046,898
+0.01(+0.26%)
Feb 21, 2014
3.422
3.431
3.407
3.416
9,477,278
+0.00(+0.09%)
Feb 20, 2014
3.416
3.416
3.389
3.413
8,029,120
+0.01(+0.35%)
Feb 19, 2014
3.434
3.434
3.392
3.401
9,861,762
-0.03(-0.88%)
Feb 18, 2014
3.425
3.434
3.422
3.431
11,379,937
+0.01(+0.18%)
Feb 14, 2014
3.422
3.425
3.425
3.425
21,955,334
+0.01(+0.35%)
Feb 13, 2014
3.395
3.425
3.383
3.413
11,938,170
+0.01(+0.40%)
Feb 12, 2014
3.389
3.401
3.386
3.400
9,273,581
+0.00(+0.04%)
Feb 11, 2014
3.368
3.404
3.365
3.398
12,610,406
+0.03(+0.80%)
Feb 10, 2014
3.359
3.376
3.353
3.371
9,463,396
+0.00(+0.13%)
Feb 07, 2014
3.350
3.374
3.347
3.366
9,699,493
+0.02(+0.59%)
Feb 06, 2014
3.320
3.362
3.317
3.347
12,188,534
+0.04(+1.18%)
Feb 05, 2014
3.332
3.335
3.305
3.308
13,806,805
-0.03(-0.81%)
Feb 04, 2014
3.335
3.353
3.287
3.335
19,083,404
+0.10(+3.17%)
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
.