PSEC

Prospect Capital Corporation Historical Stock Prices

$7.925
*  
0.015
0.19%
Get PSEC Alerts
*Delayed - data as of May 28, 2015 12:25 ET  -  Find a broker to begin trading PSEC now
Exchange: NASDAQ

Community Rating:
View:    PSEC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:25  7.90  7.96  7.89  7.925 828,218
05/27/2015 7.98 7.99 7.8801 7.94 2,373,605
05/26/2015 8.06 8.08 8 8.03 2,322,082
05/22/2015 8.1 8.13 8.06 8.085 1,629,300
05/21/2015 8.08 8.15 8.08 8.13 2,382,395
05/20/2015 8.18 8.181 8.13 8.13 1,375,301
05/19/2015 8.22 8.23 8.13 8.19 1,646,012
05/18/2015 8.23 8.265 8.2 8.21 1,503,205
05/15/2015 8.2 8.24 8.16 8.22 1,307,842
05/14/2015 8.16 8.24 8.1403 8.19 1,851,146
05/13/2015 8.05 8.17 8.05 8.16 2,252,466
05/12/2015 7.99 8.07 7.96 8.05 2,050,788
05/11/2015 7.95 8.04 7.95 7.99 2,373,993
05/08/2015 8.06 8.1 7.9 7.98 3,780,850
05/07/2015 8 8.1278 7.92 8.04 4,975,589
05/06/2015 7.91 8 7.42 7.78 11,465,790
05/05/2015 8.03 8.05 7.83 7.875 7,066,020
05/04/2015 8.3 8.33 7.95 8.07 7,004,977
05/01/2015 8.36 8.37 8.3 8.31 1,617,141
04/30/2015 8.35 8.36 8.27 8.35 2,531,128
04/29/2015 8.35 8.37 8.32 8.34 1,880,971
04/28/2015 8.4 8.41 8.32 8.35 2,625,982
04/27/2015 8.55 8.56 8.44 8.47 2,587,441
04/24/2015 8.67 8.67 8.54 8.56 2,501,353
04/23/2015 8.67 8.69 8.62 8.65 2,096,562
04/22/2015 8.53 8.64 8.52 8.64 1,878,779
04/21/2015 8.61 8.61 8.52 8.55 1,264,347
04/20/2015 8.58 8.6 8.51 8.6 1,712,989
04/17/2015 8.51 8.55 8.4645 8.54 1,499,802
04/16/2015 8.42 8.54 8.4 8.54 1,986,139
04/15/2015 8.39 8.42 8.39 8.42 1,763,487
04/14/2015 8.39 8.42 8.38 8.41 1,674,171
04/13/2015 8.4 8.41 8.37 8.39 1,370,252
04/10/2015 8.41 8.41 8.39 8.39 1,380,461
04/09/2015 8.36 8.42 8.34 8.39 2,140,115
04/08/2015 8.38 8.41 8.36 8.37 1,523,671
04/07/2015 8.42 8.43 8.38 8.39 1,898,512
04/06/2015 8.4 8.42 8.37 8.42 1,995,750
04/02/2015 8.38 8.43 8.3677 8.42 1,340,824
04/01/2015 8.45 8.48 8.37 8.4 1,883,121
03/31/2015 8.35 8.495 8.35 8.45 2,296,952
03/30/2015 8.42 8.47 8.33 8.41 2,344,976
03/27/2015 8.51 8.52 8.42 8.44 1,948,342
03/26/2015 8.55 8.58 8.505 8.55 2,133,351
03/25/2015 8.54 8.55 8.48 8.54 1,626,134
03/24/2015 8.55 8.59 8.5 8.52 2,149,288
03/23/2015 8.56 8.59 8.53 8.55 1,942,745
03/20/2015 8.55 8.59 8.5 8.56 2,690,208
03/19/2015 8.58 8.589 8.45 8.51 1,771,266
03/18/2015 8.46 8.59 8.4 8.55 2,395,671
03/17/2015 8.51 8.54 8.43 8.49 1,615,771
03/16/2015 8.53 8.57 8.5 8.52 1,551,608
03/13/2015 8.51 8.55 8.46 8.51 1,678,996
03/12/2015 8.49 8.56 8.49 8.53 1,674,358
03/11/2015 8.52 8.55 8.45 8.49 1,661,355
03/10/2015 8.63 8.64 8.5 8.51 1,931,956
03/09/2015 8.71 8.74 8.63 8.65 1,578,196
03/06/2015 8.72 8.79 8.67 8.73 1,678,445
03/05/2015 8.77 8.8 8.72 8.74 1,260,478
03/04/2015 8.71 8.78 8.63 8.77 1,697,158
03/03/2015 8.6 8.75 8.6 8.71 1,884,853
03/02/2015 8.61 8.69 8.57 8.6 2,026,615
02/27/2015 8.65 8.67 8.6 8.63 1,920,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?