PSEC

Prospect Capital Corporation Historical Stock Prices

$8.655
*  
0.055
0.63%
Get PSEC Alerts
*Delayed - data as of Mar. 4, 2015 10:35 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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:35  8.71  8.71  8.65  8.655 241,896
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
02/26/2015 8.71 8.71 8.61 8.62 2,465,368
02/25/2015 8.73 8.75 8.66 8.71 2,156,306
02/24/2015 8.79 8.85 8.77 8.805 3,383,856
02/23/2015 8.8 8.81 8.75 8.77 2,243,247
02/20/2015 8.81 8.85 8.75 8.8 2,314,284
02/19/2015 8.82 8.82 8.72 8.79 2,171,230
02/18/2015 8.8 8.8 8.72 8.75 1,943,624
02/17/2015 8.67 8.8 8.65 8.78 2,551,368
02/13/2015 8.64 8.7 8.61 8.67 1,990,353
02/12/2015 8.49 8.6 8.48 8.6 1,915,631
02/11/2015 8.59 8.61 8.42 8.48 2,957,942
02/10/2015 8.65 8.67 8.56 8.63 2,149,268
02/09/2015 8.62 8.65 8.55 8.64 2,695,082
02/06/2015 8.5 8.64 8.46 8.63 3,167,228
02/05/2015 8.43 8.6 8.261 8.46 4,118,721
02/04/2015 8.43 8.45 8.25 8.31 3,887,669
02/03/2015 8.25 8.46 8.245 8.45 3,469,832
02/02/2015 8.25 8.2809 8.2 8.23 2,322,572
01/30/2015 8.25 8.29 8.19 8.25 2,433,960
01/29/2015 8.38 8.4 8.23 8.28 3,235,544
01/28/2015 8.48 8.4899 8.4 8.4 2,201,197
01/27/2015 8.62 8.62 8.53 8.59 2,642,975
01/26/2015 8.58 8.64 8.53 8.62 3,065,914
01/23/2015 8.5 8.57 8.44 8.56 2,762,484
01/22/2015 8.5 8.5 8.43 8.5 3,110,370
01/21/2015 8.37 8.45 8.33 8.44 2,536,425
01/20/2015 8.49 8.5 8.31 8.37 2,888,970
01/16/2015 8.33 8.43 8.28 8.42 3,986,838
01/15/2015 8.5 8.5 8.31 8.31 3,588,848
01/14/2015 8.5 8.55 8.36 8.45 3,238,708
01/13/2015 8.57 8.615 8.41 8.57 2,849,196
01/12/2015 8.55 8.55 8.44 8.52 2,320,806
01/09/2015 8.61 8.62 8.46 8.55 2,626,166
01/08/2015 8.51 8.65 8.5 8.57 2,724,985
01/07/2015 8.39 8.49 8.36 8.48 2,501,519
01/06/2015 8.39 8.5 8.27 8.32 4,390,303
01/05/2015 8.47 8.47 8.32 8.35 2,798,589
01/02/2015 8.29 8.45 8.26 8.4 2,748,647
12/31/2014 8.2 8.32 8.16 8.26 7,198,803
12/30/2014 8.27 8.29 8.17 8.24 6,244,615
12/29/2014 8.38 8.45 8.31 8.32 4,289,422
12/26/2014 8.59 8.64 8.51 8.51 2,342,722
12/24/2014 8.64 8.64 8.53 8.59 1,459,565
12/23/2014 8.56 8.64 8.51 8.61 2,786,053
12/22/2014 8.64 8.66 8.49 8.545 3,516,782
12/19/2014 8.69 8.7179 8.61 8.64 3,700,916
12/18/2014 8.57 8.7 8.52 8.63 5,128,988
12/17/2014 8.36 8.48 8.2972 8.45 5,439,599
12/16/2014 8.2 8.43 8.12 8.32 6,577,586
12/15/2014 8.2 8.32 8.15 8.17 5,856,481
12/12/2014 8.2 8.245 8.1 8.11 4,157,559
12/11/2014 8.18 8.27 8.105 8.2 4,753,799
12/10/2014 8.33 8.39 8.11 8.15 5,879,165
12/09/2014 8.15 8.38 8.02 8.33 7,703,963
12/08/2014 8.56 8.71 8.05 8.27 24,282,910
12/05/2014 8.89 8.98 8.83 8.89 5,303,575
12/04/2014 9.11 9.15 8.85 8.89 8,749,870
12/03/2014 9.15 9.18 9.08 9.08 3,497,649
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?