PSEC

Prospect Capital Corporation Historical Stock Prices

$7.15
*  
0.02
0.28%
Get PSEC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading PSEC now
Exchange: NASDAQ

Community Rating:
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00  7.15  7.20  7.10  7.15 1,972,081
07/29/2015 7.02 7.195 7.01 7.17 3,170,078
07/28/2015 7.13 7.19 7.08 7.12 3,775,788
07/27/2015 7.17 7.17 7.03 7.14 3,410,814
07/24/2015 7.33 7.33 7.15 7.18 2,729,548
07/23/2015 7.38 7.39 7.28 7.31 2,688,493
07/22/2015 7.36 7.4 7.32 7.35 1,734,869
07/21/2015 7.48 7.5 7.35 7.38 2,196,804
07/20/2015 7.51 7.52 7.46 7.5 1,601,860
07/17/2015 7.57 7.61 7.51 7.52 1,471,223
07/16/2015 7.52 7.6 7.5 7.58 1,929,769
07/15/2015 7.48 7.51 7.45 7.5 2,203,489
07/14/2015 7.48 7.51 7.46 7.47 1,278,812
07/13/2015 7.37 7.54 7.37 7.5 2,531,742
07/10/2015 7.36 7.4 7.3199 7.37 1,812,903
07/09/2015 7.35 7.41 7.28 7.32 2,936,620
07/08/2015 7.31 7.369 7.3001 7.32 1,822,036
07/07/2015 7.33 7.39 7.26 7.37 2,588,210
07/06/2015 7.36 7.41 7.31 7.33 2,621,075
07/02/2015 7.42 7.45 7.34 7.42 2,262,336
07/01/2015 7.39 7.42 7.37 7.42 2,500,886
06/30/2015 7.34 7.4 7.3 7.37 3,789,802
06/29/2015 7.45 7.5 7.3 7.32 3,183,669
06/26/2015 7.59 7.62 7.44 7.5 3,262,479
06/25/2015 7.75 7.786 7.69 7.7 2,084,142
06/24/2015 7.75 7.8 7.72 7.75 2,841,199
06/23/2015 7.79 7.8 7.75 7.76 3,009,041
06/22/2015 7.75 7.83 7.75 7.76 3,107,601
06/19/2015 7.7 7.74 7.66 7.72 2,100,529
06/18/2015 7.7 7.72 7.66 7.685 2,359,807
06/17/2015 7.64 7.7 7.62 7.65 2,313,938
06/16/2015 7.63 7.69 7.6 7.65 1,870,181
06/15/2015 7.58 7.66 7.55 7.61 3,457,590
06/12/2015 7.5 7.62 7.45 7.58 3,756,228
06/11/2015 7.3 7.5 7.29 7.48 4,156,616
06/10/2015 7.22 7.35 7.2 7.25 5,261,151
06/09/2015 7.44 7.47 7.18 7.22 10,652,270
06/08/2015 7.53 7.605 7.46 7.48 5,024,470
06/05/2015 7.73 7.73 7.4923 7.6 6,480,277
06/04/2015 7.73 7.76 7.7 7.75 2,197,634
06/03/2015 7.78 7.8 7.72 7.76 2,791,375
06/02/2015 7.8 7.82 7.76 7.8 2,350,221
06/01/2015 7.94 7.95 7.79 7.81 3,234,256
05/29/2015 7.95 7.95 7.9 7.9 1,379,463
05/28/2015 7.9 7.96 7.89 7.95 1,819,676
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
*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?