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 (%)
Jul 31, 2014
3.462
3.468
3.398
3.401
19,661,744
-0.06(-1.85%)
Jul 30, 2014
3.503
3.503
3.462
3.465
11,269,397
-0.02(-0.64%)
Jul 29, 2014
3.500
3.507
3.468
3.487
9,824,280
+0.00(+0.10%)
Jul 28, 2014
3.497
3.506
3.475
3.484
15,832,988
-0.01(-0.18%)
Jul 25, 2014
3.481
3.490
3.465
3.490
11,193,269
+0.01(+0.27%)
Jul 24, 2014
3.471
3.481
3.459
3.481
9,348,007
+0.02(+0.64%)
Jul 23, 2014
3.459
3.462
3.443
3.459
9,097,776
+0.01(+0.37%)
Jul 22, 2014
3.440
3.456
3.433
3.446
10,996,507
+0.02(+0.56%)
Jul 21, 2014
3.395
3.433
3.392
3.427
11,422,817
+0.04(+1.22%)
Jul 18, 2014
3.373
3.398
3.367
3.386
10,604,781
+0.02(+0.57%)
Jul 17, 2014
3.383
3.398
3.367
3.367
9,886,062
-0.02(-0.66%)
Jul 16, 2014
3.386
3.405
3.383
3.389
8,323,707
+0.00(+0.00%)
Jul 15, 2014
3.392
3.398
3.370
3.389
8,232,355
-0.00(-0.09%)
Jul 14, 2014
3.370
3.397
3.364
3.392
6,894,402
+0.03(+0.94%)
Jul 11, 2014
3.351
3.373
3.341
3.360
10,076,934
+0.01(+0.19%)
Jul 10, 2014
3.351
3.370
3.332
3.354
11,857,497
-0.02(-0.47%)
Jul 09, 2014
3.376
3.392
3.367
3.370
8,377,241
+0.00(+0.09%)
Jul 08, 2014
3.414
3.427
3.351
3.367
15,265,618
-0.04(-1.21%)
Jul 07, 2014
3.427
3.430
3.405
3.408
12,550,163
-0.02(-0.56%)
Jul 03, 2014
3.446
3.427
3.427
3.427
6,640,163
-0.01(-0.18%)
Jul 02, 2014
3.405
3.452
3.398
3.433
15,468,897
+0.04(+1.22%)
Jul 01, 2014
3.383
3.424
3.383
3.392
17,589,242
+0.02(+0.61%)
Jun 30, 2014
3.332
3.379
3.310
3.371
21,176,608
+0.03(+1.00%)
Jun 27, 2014
3.316
3.357
3.300
3.338
119,872,504
+0.01(+0.29%)
Jun 26, 2014
3.291
3.332
3.278
3.329
16,826,982
+0.05(+1.55%)
Jun 25, 2014
3.278
3.293
3.243
3.278
18,434,310
+0.00(+0.10%)
Jun 24, 2014
3.290
3.297
3.268
3.275
14,499,092
-0.00(-0.10%)
Jun 23, 2014
3.271
3.287
3.243
3.278
15,270,637
+0.03(+1.06%)
Jun 20, 2014
3.256
3.265
3.234
3.243
15,435,116
+0.00(+0.00%)
Jun 19, 2014
3.249
3.265
3.231
3.243
11,672,060
-0.01(-0.39%)
Jun 18, 2014
3.249
3.262
3.224
3.256
12,100,240
+0.01(+0.29%)
Jun 17, 2014
3.249
3.259
3.234
3.246
13,727,636
+0.03(+0.78%)
Jun 16, 2014
3.146
3.231
3.143
3.221
15,873,263
+0.03(+0.79%)
Jun 13, 2014
3.271
3.292
3.165
3.196
31,804,758
-0.07(-2.12%)
Jun 12, 2014
3.234
3.268
3.215
3.265
18,454,530
+0.04(+1.17%)
Jun 11, 2014
3.218
3.249
3.209
3.227
34,247,504
+0.14(+4.68%)
Jun 10, 2014
3.096
3.111
3.077
3.083
10,527,919
+0.01(+0.20%)
Jun 06, 2014
3.052
3.077
3.042
3.077
17,502,152
+0.04(+1.45%)
Jun 05, 2014
3.023
3.036
3.014
3.033
13,058,538
+0.01(+0.21%)
Jun 04, 2014
3.020
3.030
3.008
3.027
19,058,822
-0.01(-0.21%)
Jun 03, 2014
3.118
3.118
2.998
3.033
39,279,260
-0.07(-2.13%)
Jun 02, 2014
3.140
3.143
3.096
3.099
17,579,072
-0.02(-0.70%)
May 30, 2014
3.146
3.158
3.118
3.121
18,426,688
-0.02(-0.60%)
May 29, 2014
3.124
3.162
3.124
3.140
11,879,526
+0.01(+0.30%)
May 28, 2014
3.171
3.174
3.114
3.130
23,445,376
-0.03(-0.99%)
May 27, 2014
3.192
3.192
3.143
3.161
22,194,360
+0.02(+0.79%)
May 23, 2014
3.105
3.137
3.137
3.137
12,570,974
+0.02(+0.55%)
May 22, 2014
3.099
3.140
3.081
3.119
9,668,138
+0.04(+1.26%)
May 21, 2014
3.084
3.087
3.074
3.081
14,859,034
+0.01(+0.20%)
May 20, 2014
3.084
3.090
3.059
3.074
12,728,644
-0.01(-0.20%)
May 19, 2014
3.078
3.084
3.053
3.081
12,276,428
+0.02(+0.51%)
May 16, 2014
3.093
3.093
3.050
3.065
17,366,888
-0.03(-0.90%)
May 15, 2014
3.090
3.096
3.071
3.093
16,332,809
+0.02(+0.61%)
May 14, 2014
3.046
3.093
3.022
3.074
25,284,918
+0.03(+0.92%)
May 13, 2014
3.109
3.118
2.848
3.046
78,943,544
-0.07(-2.39%)
May 12, 2014
3.155
3.161
3.109
3.121
34,807,428
-0.03(-0.89%)
May 09, 2014
3.161
3.174
3.133
3.149
22,378,842
+0.00(+0.00%)
May 08, 2014
3.199
3.199
3.127
3.149
44,564,640
-0.02(-0.59%)
May 07, 2014
3.329
3.338
3.158
3.168
70,018,928
-0.17(-5.03%)
May 06, 2014
3.357
3.363
3.332
3.335
16,924,764
-0.02(-0.65%)
May 05, 2014
3.348
3.363
3.341
3.357
7,760,827
+0.01(+0.19%)
May 02, 2014
3.369
3.369
3.348
3.351
8,241,863
-0.00(-0.09%)
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
.