Prospect Capital Corporation (NQ: PSEC)
9.630 USD  -0.020 (-0.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 9.650 9.660 9.550 9.630 3,001,803 -0.02(-0.21%)
Oct 29, 2014 9.730 9.730 9.590 9.650 3,227,025 -0.15(-1.53%)
Oct 28, 2014 9.820 9.840 9.780 9.800 2,812,543 +0.02(+0.20%)
Oct 27, 2014 9.720 9.800 9.740 9.780 3,211,309 +0.04(+0.41%)
Oct 24, 2014 9.690 9.800 9.670 9.740 3,273,544 +0.10(+1.04%)
Oct 23, 2014 9.710 9.730 9.630 9.640 3,207,390 -0.03(-0.31%)
Oct 22, 2014 9.640 9.670 3,062,756 -0.03(-0.31%)
Oct 21, 2014 9.730 9.750 9.640 9.700 3,329,416 +0.02(+0.21%)
Oct 20, 2014 9.660 9.680 9.500 9.680 4,110,437 +0.04(+0.41%)
Oct 17, 2014 9.710 9.640 4,688,640 +0.30(+3.21%)
Oct 16, 2014 8.880 9.430 8.868 9.340 5,481,341 +0.26(+2.86%)
Oct 15, 2014 9.200 9.220 8.500 9.080 17,037,104 -0.27(-2.89%)
Oct 14, 2014 9.380 9.470 9.350 9.350 4,726,253 -0.03(-0.32%)
Oct 13, 2014 9.390 9.495 9.360 9.380 4,169,777 +0.01(+0.11%)
Oct 10, 2014 9.610 9.645 9.370 9.370 5,907,371 -0.28(-2.90%)
Oct 09, 2014 9.740 9.760 9.600 9.650 2,644,213 -0.09(-0.92%)
Oct 08, 2014 9.720 9.740 9.610 9.740 3,644,214 +0.00(+0.00%)
Oct 07, 2014 9.740 9.790 9.650 9.740 3,220,268 -0.03(-0.31%)
Oct 06, 2014 9.810 9.850 9.750 9.770 2,716,288 -0.03(-0.31%)
Oct 03, 2014 9.800 9.810 9.720 9.800 3,092,925 +0.05(+0.51%)
Oct 02, 2014 9.920 9.930 9.510 9.750 7,505,496 -0.17(-1.71%)
Oct 01, 2014 9.940 9.950 9.900 9.920 3,758,104 +0.02(+0.20%)
Sep 30, 2014 9.960 9.980 9.900 9.900 3,270,761 -0.04(-0.40%)
Sep 29, 2014 9.950 10.00 9.900 9.940 3,737,547 -0.06(-0.60%)
Sep 26, 2014 10.04 10.04 9.950 10.00 4,030,316 -0.10(-0.99%)
Sep 25, 2014 10.17 10.18 10.10 10.10 3,698,827 -0.08(-0.79%)
Sep 24, 2014 10.16 10.20 10.10 10.18 4,477,306 +0.11(+1.09%)
Sep 23, 2014 10.09 10.11 10.06 10.07 2,710,501 -0.02(-0.20%)
Sep 22, 2014 10.13 10.14 10.07 10.09 3,309,651 -0.02(-0.20%)
Sep 19, 2014 10.17 10.20 10.08 10.11 3,880,551 -0.04(-0.39%)
Sep 18, 2014 10.28 10.28 10.14 10.15 3,573,644 -0.06(-0.59%)
Sep 17, 2014 10.23 10.27 10.19 10.21 3,597,552 +0.06(+0.59%)
Sep 16, 2014 10.09 10.18 10.05 10.15 2,839,770 +0.06(+0.59%)
Sep 15, 2014 10.16 10.18 10.11 10.09 5,481,998 -0.10(-0.93%)
Sep 12, 2014 10.28 10.29 10.15 10.19 6,622,332 -0.12(-1.21%)
Sep 11, 2014 10.29 10.33 10.29 10.31 2,056,147 +0.00(+0.00%)
Sep 10, 2014 10.32 10.34 10.27 10.31 2,807,667 -0.03(-0.29%)
Sep 09, 2014 10.46 10.46 10.34 10.34 2,997,842 -0.09(-0.86%)
Sep 08, 2014 10.39 10.44 10.37 10.43 2,966,521 +0.04(+0.43%)
Sep 05, 2014 10.37 10.40 10.30 10.38 2,264,348 +0.04(+0.34%)
Sep 04, 2014 10.36 10.37 10.35 10.35 3,289,388 +0.03(+0.29%)
Sep 03, 2014 10.36 10.37 10.25 10.32 3,920,746 +0.01(+0.05%)
Sep 02, 2014 10.35 10.46 10.30 10.31 5,352,610 +0.00(+0.05%)
Aug 29, 2014 10.31 10.31 10.31 0 +0.05(+0.49%)
Aug 28, 2014 10.27 10.34 10.25 10.26 6,135,411 -0.07(-0.68%)
Aug 27, 2014 10.41 10.49 10.27 10.33 9,819,561 -0.23(-2.18%)
Aug 26, 2014 10.75 10.75 10.38 10.56 17,751,738 -0.42(-3.83%)
Aug 25, 2014 10.95 10.98 10.91 10.98 4,490,290 +0.07(+0.64%)
Aug 22, 2014 10.95 10.95 10.89 10.91 2,780,830 -0.01(-0.09%)
Aug 21, 2014 10.92 10.95 10.92 10.92 2,828,099 +0.01(+0.09%)
Aug 20, 2014 10.87 10.92 10.85 10.91 1,882,319 +0.05(+0.51%)
Aug 19, 2014 10.86 10.89 10.82 10.86 2,337,125 +0.01(+0.05%)
Aug 18, 2014 10.75 10.86 10.74 10.85 3,026,759 +0.12(+1.12%)
Aug 15, 2014 10.75 10.76 10.69 10.73 3,275,743 -0.03(-0.28%)
Aug 14, 2014 10.77 10.77 10.70 10.76 2,889,312 +0.00(+0.00%)
Aug 13, 2014 10.74 10.75 10.70 10.76 2,446,686 +0.05(+0.47%)
Aug 12, 2014 10.78 10.80 10.67 10.71 3,246,121 -0.08(-0.74%)
Aug 11, 2014 10.75 10.79 10.68 10.79 2,806,749 +0.11(+1.03%)
Aug 08, 2014 10.68 2,085,647 +0.06(+0.56%)
Aug 07, 2014 10.65 10.69 10.58 10.62 2,324,314 -0.03(-0.28%)
Aug 06, 2014 10.59 10.67 10.56 10.65 2,033,778 +0.06(+0.57%)
Aug 05, 2014 10.66 10.68 10.58 10.59 2,788,564 -0.07(-0.66%)
Aug 04, 2014 10.65 10.70 10.61 10.66 2,865,246 +0.07(+0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here