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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.325 3.384 3.318 3.364 1,818,641 +0.03(+0.79%)
Jun 29, 2020 3.325 3.377 3.305 3.338 2,785,039 +0.04(+1.20%)
Jun 26, 2020 3.311 3.318 3.272 3.298 3,963,087 +0.01(+0.40%)
Jun 25, 2020 3.396 3.396 3.272 3.285 4,566,712 -0.14(-4.17%)
Jun 24, 2020 3.448 3.467 3.396 3.428 3,364,345 -0.02(-0.57%)
Jun 23, 2020 3.461 3.474 3.441 3.448 2,399,017 +0.01(+0.19%)
Jun 22, 2020 3.500 3.506 3.441 3.441 2,463,793 -0.04(-1.12%)
Jun 19, 2020 3.546 3.578 3.474 3.480 5,378,498 -0.03(-0.93%)
Jun 18, 2020 3.500 3.559 3.454 3.513 2,216,523 +0.01(+0.37%)
Jun 17, 2020 3.506 3.519 3.461 3.500 2,160,931 +0.00(+0.00%)
Jun 16, 2020 3.513 3.533 3.448 3.500 2,613,416 +0.07(+1.89%)
Jun 15, 2020 3.480 3.480 3.402 3.435 4,202,373 -0.12(-3.47%)
Jun 12, 2020 3.585 3.669 3.448 3.559 3,412,940 +0.01(+0.37%)
Jun 11, 2020 3.441 3.617 3.415 3.546 6,015,520 -0.07(-1.80%)
Jun 10, 2020 3.689 3.689 3.500 3.611 4,128,919 -0.08(-2.12%)
Jun 09, 2020 3.708 3.747 3.630 3.689 2,784,598 -0.05(-1.22%)
Jun 08, 2020 3.578 3.767 3.578 3.734 4,475,777 +0.19(+5.32%)
Jun 05, 2020 3.578 3.643 3.526 3.546 3,902,677 +0.02(+0.55%)
Jun 04, 2020 3.539 3.585 3.493 3.526 2,530,908 -0.03(-0.91%)
Jun 03, 2020 3.461 3.598 3.448 3.559 3,397,985 +0.13(+3.80%)
Jun 02, 2020 3.396 3.454 3.389 3.428 3,491,730 +0.05(+1.35%)
Jun 01, 2020 3.331 3.402 3.285 3.383 2,250,416 +0.08(+2.56%)
May 29, 2020 3.363 3.383 3.240 3.298 4,545,822 -0.09(-2.69%)
May 28, 2020 3.533 3.546 3.357 3.389 3,687,637 -0.12(-3.52%)
May 27, 2020 3.545 3.552 3.404 3.513 4,632,185 +0.06(+1.87%)
May 26, 2020 3.397 3.519 3.365 3.449 5,138,711 +0.18(+5.51%)
May 22, 2020 3.153 3.304 3.140 3.268 5,096,329 +0.14(+4.31%)
May 21, 2020 3.127 3.172 3.108 3.133 3,435,754 +0.03(+0.83%)
May 20, 2020 2.960 3.108 2.921 3.108 4,063,382 +0.22(+7.57%)
May 19, 2020 2.915 2.998 2.889 2.889 4,173,975 -0.01(-0.22%)
May 18, 2020 2.857 2.921 2.857 2.895 3,099,746 +0.06(+2.04%)
May 15, 2020 2.831 2.860 2.814 2.837 3,214,619 -0.03(-1.12%)
May 14, 2020 2.702 2.870 2.644 2.870 5,011,723 +0.17(+6.19%)
May 13, 2020 2.760 2.767 2.683 2.702 4,327,876 -0.08(-2.78%)
May 12, 2020 2.715 2.934 2.664 2.780 9,907,675 +0.22(+8.54%)
May 11, 2020 2.619 2.619 2.541 2.561 4,273,961 -0.06(-2.33%)
May 08, 2020 2.625 2.657 2.586 2.622 2,431,752 +0.02(+0.87%)
May 07, 2020 2.574 2.644 2.574 2.599 2,577,847 +0.03(+1.00%)
May 06, 2020 2.606 2.606 2.541 2.574 2,543,279 +0.00(+0.00%)
May 05, 2020 2.625 2.664 2.548 2.574 3,502,096 +0.01(+0.50%)
May 04, 2020 2.619 2.632 2.548 2.561 2,732,140 -0.06(-2.45%)
May 01, 2020 2.741 2.741 2.619 2.625 2,504,801 -0.17(-5.99%)
Apr 30, 2020 2.837 2.837 2.741 2.792 3,165,412 -0.08(-2.69%)
Apr 29, 2020 2.818 2.915 2.760 2.870 4,896,569 +0.14(+5.19%)
Apr 28, 2020 2.791 2.842 2.703 2.728 3,930,504 -0.04(-1.38%)
Apr 27, 2020 2.690 2.791 2.665 2.766 4,671,436 +0.10(+3.81%)
Apr 24, 2020 2.569 2.665 2.538 2.665 4,253,920 +0.13(+5.00%)
Apr 23, 2020 2.455 2.557 2.424 2.538 4,995,157 +0.12(+4.99%)
Apr 22, 2020 2.455 2.455 2.398 2.417 3,121,392 -0.01(-0.26%)
Apr 21, 2020 2.474 2.500 2.398 2.424 7,371,592 -0.06(-2.55%)
Apr 20, 2020 2.550 2.582 2.474 2.487 7,049,941 -0.16(-6.00%)
Apr 17, 2020 2.696 2.703 2.614 2.646 5,080,178 +0.04(+1.46%)
Apr 16, 2020 2.696 2.696 2.601 2.607 2,951,348 -0.08(-3.07%)
Apr 15, 2020 2.760 2.760 2.633 2.690 3,578,166 -0.13(-4.72%)
Apr 14, 2020 2.861 2.899 2.747 2.823 3,743,202 +0.00(+0.00%)
Apr 13, 2020 2.887 2.893 2.671 2.823 7,573,554 -0.06(-2.20%)
Apr 09, 2020 2.684 3.007 2.684 2.887 12,876,983 +0.27(+10.17%)
Apr 08, 2020 2.481 2.665 2.481 2.620 7,017,906 +0.15(+6.17%)
Apr 07, 2020 2.519 2.633 2.455 2.468 6,281,588 +0.07(+2.91%)
Apr 06, 2020 2.474 2.531 2.392 2.398 6,414,550 -0.03(-1.31%)
Apr 03, 2020 2.538 2.576 2.332 2.430 6,414,769 -0.16(-6.13%)
Apr 02, 2020 2.538 2.588 2.487 2.588 3,913,550 +0.09(+3.55%)
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.