Prospect Capital Corporation Historical Stock Prices

PSEC 
$10.97
*  
0.07
0.64%
Get PSEC Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.94  10.97  10.90  10.97 2,966,430
07/24/2014 10.94 10.97 10.9 10.97 2,960,875
07/23/2014 10.9 10.91 10.85 10.9 2,886,851
07/22/2014 10.84 10.89 10.82 10.86 3,489,353
07/21/2014 10.7 10.82 10.69 10.8 3,625,891
07/18/2014 10.63 10.71 10.61 10.67 3,365,019
07/17/2014 10.66 10.71 10.61 10.61 3,138,111
07/16/2014 10.67 10.73 10.66 10.68 2,641,208
07/15/2014 10.69 10.71 10.62 10.68 2,612,321
07/14/2014 10.62 10.705 10.6 10.69 2,187,963
07/11/2014 10.56 10.63 10.53 10.59 3,196,827
07/10/2014 10.56 10.6199 10.5 10.57 3,763,490
07/09/2014 10.64 10.69 10.61 10.62 2,658,695
07/08/2014 10.76 10.8 10.56 10.61 4,843,956
07/07/2014 10.8 10.81 10.73 10.74 3,984,554
07/03/2014 10.86 10.87 10.73 10.8 2,106,979
07/02/2014 10.73 10.88 10.71 10.82 4,910,359
07/01/2014 10.66 10.79 10.66 10.69 5,582,294
06/30/2014 10.5 10.65 10.43 10.625 6,720,001
06/27/2014 10.45 10.58 10.4 10.52 33,223,730
06/26/2014 10.37 10.5 10.33 10.49 5,339,395
06/25/2014 10.44 10.49 10.33 10.44 5,787,882
06/24/2014 10.48 10.5 10.41 10.43 4,572,863
06/23/2014 10.42 10.47 10.33 10.44 4,801,978
06/20/2014 10.37 10.4 10.3 10.33 4,809,090
06/19/2014 10.35 10.4 10.29 10.33 3,664,494
06/18/2014 10.35 10.39 10.27 10.37 3,869,866
06/17/2014 10.35 10.38 10.3 10.34 4,314,951
06/16/2014 10.02 10.29 10.01 10.26 4,986,169
06/13/2014 10.42 10.485 10.08 10.18 9,975,112
06/12/2014 10.3 10.41 10.24 10.4 5,805,855
06/11/2014 10.25 10.35 10.22 10.28 10,768,190
06/10/2014 9.86 9.91 9.8 9.82 3,395,077
06/09/2014 9.91 9.91 9.78 9.86 4,328,906
06/06/2014 9.72 9.85 9.6877 9.8 5,492,173
06/05/2014 9.63 9.67 9.6 9.66 4,127,662
06/04/2014 9.62 9.65 9.58 9.64 5,983,600
06/03/2014 9.93 9.93 9.55 9.66 12,333,100
06/02/2014 10 10.01 9.86 9.87 5,519,026
05/30/2014 10.02 10.06 9.93 9.94 5,784,139
05/29/2014 9.95 10.07 9.95 10 3,729,704
05/28/2014 10.1 10.11 9.92 9.97 7,361,204
05/27/2014 10.28 10.28 10.12 10.18 6,892,530
05/23/2014 10 10.1475 10 10.1 3,902,380
05/22/2014 9.98 10.11 9.92 10 4,699,994
05/21/2014 9.93 9.94 9.9 9.92 4,619,376
05/20/2014 9.93 9.95 9.85 9.9 3,992,442
05/19/2014 9.91 9.93 9.83 9.92 3,812,664
05/16/2014 9.96 9.96 9.82 9.87 5,391,960
05/15/2014 9.95 9.97 9.89 9.96 5,082,403
05/14/2014 9.81 9.96 9.73 9.9 7,852,549
05/13/2014 10.01 10.04 9.17 9.81 24,956,150
05/12/2014 10.16 10.18 10.01 10.05 10,819,850
05/09/2014 10.18 10.22 10.09 10.14 6,949,023
05/08/2014 10.3 10.3 10.07 10.14 13,844,250
05/07/2014 10.72 10.75 10.17 10.2 21,781,970
05/06/2014 10.81 10.83 10.73 10.74 5,287,764
05/05/2014 10.78 10.83 10.76 10.81 2,419,935
05/02/2014 10.85 10.85 10.78 10.79 2,559,500
05/01/2014 10.82 10.84 10.77 10.8 3,350,541
04/30/2014 10.81 10.84 10.77 10.81 4,091,456
04/29/2014 10.83 10.84 10.77 10.78 3,314,654
04/28/2014 10.9 10.9 10.77 10.78 4,742,530
04/25/2014 10.99 10.99 10.9 10.94 4,343,424
04/24/2014 11.04 11.05 10.96 10.99 3,655,634
04/23/2014 10.99 11.02 10.97 10.97 4,146,098
04/22/2014 10.95 10.98 10.91 10.98 4,528,309
04/21/2014 10.92 10.93 10.89 10.915 3,120,246
04/17/2014 10.9 10.9 10.85 10.89 2,947,265
04/16/2014 10.88 10.88 10.85 10.87 2,566,599
04/15/2014 10.89 10.89 10.81 10.85 2,793,893
04/14/2014 10.86 10.89 10.8 10.84 3,236,024
04/11/2014 10.75 10.85 10.75 10.79 3,115,645
04/10/2014 10.91 10.92 10.77 10.77 4,948,329
04/09/2014 10.82 10.84 10.8 10.82 2,587,944
04/08/2014 10.75 10.83 10.69 10.77 4,763,080
04/07/2014 10.8 10.82 10.77 10.78 3,826,720
04/04/2014 10.89 10.9 10.81 10.83 3,818,276
04/03/2014 10.95 10.95 10.83 10.88 4,041,857
04/02/2014 10.85 10.96 10.82 10.92 5,294,933
04/01/2014 10.8 10.83 10.75 10.81 3,345,871
03/31/2014 10.8 10.82 10.75 10.8 3,450,588
03/28/2014 10.78 10.81 10.75 10.77 2,867,273
03/27/2014 10.8 10.82 10.75 10.77 2,776,025
03/26/2014 10.96 10.965 10.84 10.85 3,935,193
03/25/2014 10.97 10.97 10.89 10.92 2,961,608
03/24/2014 10.95 10.95 10.88 10.9 3,735,111
03/21/2014 10.89 10.94 10.81 10.92 7,437,697
03/20/2014 10.82 10.87 10.76 10.86 3,534,015
03/19/2014 10.8 10.82 10.74 10.79 3,056,040
03/18/2014 10.82 10.83 10.75 10.79 3,075,727
03/17/2014 10.82 10.87 10.73 10.8 4,245,529
03/14/2014 10.79 10.84 10.75 10.82 2,935,019
03/13/2014 10.85 10.87 10.77 10.81 4,285,756
03/12/2014 10.81 10.85 10.77 10.81 3,453,645
03/11/2014 10.9 10.9 10.77 10.79 3,458,398
03/10/2014 10.81 10.85 10.75 10.85 3,558,846
03/07/2014 10.88 10.89 10.77 10.79 5,134,820
03/06/2014 10.921 10.93 10.84 10.85 5,369,764
03/05/2014 10.91 10.95 10.82 10.84 6,720,311
03/04/2014 11.05 11.0799 10.87 10.89 10,532,670
03/03/2014 11 11.1 10.98 11.01 9,385,733
02/28/2014 11.07 11.08 10.98 11.04 43,866,900
02/27/2014 10.96 11.04 10.93 11.02 5,522,271
02/26/2014 11.02 11.02 10.93 10.94 7,425,941
02/25/2014 11.21 11.23 10.97 11.03 14,568,730
02/24/2014 11.37 11.4 11.33 11.37 3,343,579
02/21/2014 11.36 11.39 11.31 11.34 2,855,054
02/20/2014 11.34 11.34 11.25 11.33 2,418,843
02/19/2014 11.4 11.4 11.26 11.29 2,978,225
02/18/2014 11.37 11.4 11.36 11.39 3,428,261
02/14/2014 11.36 11.37 11.29 11.37 6,628,300
02/13/2014 11.27 11.37 11.23 11.33 3,603,044
02/12/2014 11.25 11.29 11.24 11.285 2,793,690
02/11/2014 11.18 11.3 11.17 11.28 3,799,067
02/10/2014 11.15 11.205 11.13 11.19 2,850,872
02/07/2014 11.12 11.2 11.11 11.175 2,919,929
02/06/2014 11.02 11.16 11.01 11.11 3,678,658
02/05/2014 11.06 11.07 10.97 10.98 4,174,200
02/04/2014 11.07 11.13 10.91 11.07 5,756,725
02/03/2014 10.92 10.96 10.71 10.73 5,142,049
01/31/2014 10.9 10.94 10.86 10.87 3,140,583
01/30/2014 10.9 11.01 10.9 10.98 3,043,337
01/29/2014 11 11.02 10.87 10.87 4,176,507
01/28/2014 11.15 11.15 11.02 11.06 3,669,433
01/27/2014 11.27 11.28 11 11.06 6,104,447
01/24/2014 11.33 11.33 11.19 11.19 4,043,179
01/23/2014 11.37 11.37 11.3 11.33 2,074,088
01/22/2014 11.32 11.36 11.27 11.34 3,167,524
01/21/2014 11.29 11.29 11.22 11.29 2,859,989
01/17/2014 11.28 11.28 11.2 11.21 2,536,092
01/16/2014 11.28 11.29 11.2 11.29 2,311,309
01/15/2014 11.22 11.27 11.16 11.26 2,792,969
01/14/2014 11.2 11.24 11.16 11.21 2,962,261
01/13/2014 11.23 11.26 11.18 11.195 3,260,142
01/10/2014 11.25 11.25 11.18 11.2 1,942,689
01/09/2014 11.23 11.24 11.16 11.23 2,953,733
01/08/2014 11.25 11.26 11.19 11.22 2,738,811
01/07/2014 11.29 11.295 11.23 11.26 2,584,808
01/06/2014 11.25 11.27 11.2 11.24 2,975,013
01/03/2014 11.19 11.25 11.18 11.2 1,653,824
01/02/2014 11.21 11.23 11.16 11.16 2,277,355
12/31/2013 11.25 11.25 11.21 11.22 2,156,374
12/30/2013 11.24 11.27 11.2 11.205 1,720,618
12/27/2013 11.26 11.28 11.2 11.24 1,716,531
12/26/2013 11.38 11.39 11.35 11.36 2,599,728
12/24/2013 11.37 11.39 11.35 11.37 1,861,016
12/23/2013 11.38 11.39 11.33 11.37 3,042,226
12/20/2013 11.33 11.33 11.26 11.31 5,795,209
12/19/2013 11.34 11.35 11.21 11.22 2,550,493
12/18/2013 11.25 11.34 11.15 11.33 4,519,356
12/17/2013 11.2 11.21 11.12 11.18 2,106,465
12/16/2013 11.2 11.25 11.11 11.17 2,542,378
12/13/2013 11.07 11.16 11.07 11.12 2,867,361
12/12/2013 11.12 11.13 11.05 11.07 2,625,256
12/11/2013 11.19 11.2 11.1 11.12 1,957,457
12/10/2013 11.24 11.24 11.14 11.16 1,980,784
12/09/2013 11.21 11.24 11.17 11.19 2,083,732
12/06/2013 11.16 11.21 11.1 11.17 2,260,288
12/05/2013 11.08 11.13 11.07 11.09 2,556,368
12/04/2013 11.06 11.15 11 11.11 3,050,009
12/03/2013 11.13 11.15 11.02 11.13 2,960,211
12/02/2013 11.41 11.41 11.15 11.17 4,075,273
11/29/2013 11.41 11.43 11.36 11.41 1,431,864
11/27/2013 11.4 11.42 11.31 11.38 2,420,142
11/26/2013 11.4 11.4 11.32 11.37 3,424,054
11/25/2013 11.49 11.5 11.41 11.45 2,989,155
11/22/2013 11.49 11.49 11.41 11.48 2,678,667
11/21/2013 11.4 11.46 11.36 11.44 2,747,444
11/20/2013 11.46 11.48 11.3 11.34 3,204,108
11/19/2013 11.44 11.5 11.4 11.42 2,324,537
11/18/2013 11.46 11.51 11.45 11.45 2,743,126
11/15/2013 11.49 11.5 11.41 11.46 6,595,537
11/14/2013 11.42 11.49 11.38 11.46 2,348,306
11/13/2013 11.35 11.42 11.32 11.415 2,642,387
11/12/2013 11.32 11.38 11.3 11.36 2,250,673
11/11/2013 11.3 11.39 11.25 11.31 2,028,934
11/08/2013 11.15 11.31 11.13 11.3 2,837,954
11/07/2013 11.3 11.3499 11.08 11.13 5,187,509
11/06/2013 11.3 11.36 11.28 11.3 3,073,141
11/05/2013 11.38 11.44 11.25 11.28 3,475,855
11/04/2013 11.39 11.45 11.32 11.43 3,194,650
11/01/2013 11.36 11.36 11.24 11.34 3,224,190
10/31/2013 11.34 11.37 11.27 11.33 3,516,072
10/30/2013 11.4 11.42 11.3 11.3 2,377,936
10/29/2013 11.4 11.43 11.3 11.38 3,047,159
10/28/2013 11.48 11.51 11.45 11.459 3,714,984
10/25/2013 11.45 11.525 11.415 11.47 3,803,607
10/24/2013 11.49 11.49 11.35 11.42 3,182,782
10/23/2013 11.4 11.47 11.36 11.45 2,890,952
10/22/2013 11.35 11.45 11.32 11.405 3,844,712
10/21/2013 11.34 11.35 11.29 11.3 2,398,074
10/18/2013 11.29 11.31 11.21 11.31 3,228,706
10/17/2013 11.11 11.25 11.105 11.25 2,609,310
10/16/2013 11.01 11.13 11.01 11.11 2,160,015
10/15/2013 11.08 11.09 11 11.01 2,141,448
10/14/2013 11.09 11.1 10.97 11.08 3,213,777
10/11/2013 11.04 11.18 11.04 11.17 2,607,555
10/10/2013 10.95 11.09 10.91 11.07 2,990,989
10/09/2013 10.82 10.89 10.82 10.86 2,517,441
10/08/2013 10.94 10.95 10.8 10.8 3,298,493
10/07/2013 10.99 10.9902 10.9 10.95 3,004,441
10/04/2013 10.97 11.02 10.97 11.02 2,719,041
10/03/2013 11.12 11.13 10.98 10.99 4,311,835
10/02/2013 11.16 11.1999 11.11 11.118 2,527,119
10/01/2013 11.14 11.23 11.13 11.21 3,169,489
09/30/2013 11.2 11.22 11.1 11.17 3,628,109
09/27/2013 11.28 11.3 11.22 11.27 2,280,569
09/26/2013 11.33 11.34 11.2 11.29 4,090,778
09/25/2013 11.43 11.46 11.35 11.44 3,582,302
09/24/2013 11.4 11.43 11.31 11.4 2,757,026
09/23/2013 11.36 11.455 11.3 11.36 3,167,759
09/20/2013 11.53 11.55 11.28 11.37 8,187,625
09/19/2013 11.6 11.62 11.44 11.515 3,970,811
09/18/2013 11.56 11.62 11.46 11.61 3,223,084
09/17/2013 11.52 11.55 11.45 11.52 3,470,797
09/16/2013 11.55 11.56 11.5 11.53 2,480,872
09/13/2013 11.45 11.5 11.44 11.47 1,917,674
09/12/2013 11.45 11.5 11.44 11.45 1,812,571
09/11/2013 11.46 11.49 11.41 11.47 1,898,056
09/10/2013 11.45 11.47 11.41 11.435 2,936,029
09/09/2013 11.34 11.45 11.31 11.43 3,773,441
09/06/2013 11.28 11.31 11.2 11.29 2,111,095
09/05/2013 11.23 11.28 11.22 11.26 2,132,769
09/04/2013 11.19 11.28 11.15 11.25 3,005,595
09/03/2013 11.18 11.215 11.1 11.125 3,868,728
08/30/2013 11.15 11.2 11.02 11.07 6,294,794
08/29/2013 11.08 11.22 11.07 11.17 2,181,872
08/28/2013 11.15 11.16 11.05 11.09 2,680,846
08/27/2013 11.3 11.3 11.2 11.2 3,716,385
08/26/2013 11.4 11.43 11.33 11.34 3,239,607
08/23/2013 11.27 11.44 11.23 11.38 4,231,663
08/22/2013 11.13 11.26 11.08 11.25 4,163,082
08/21/2013 11.08 11.11 10.9501 10.97 3,933,058
08/20/2013 10.96 11.07 10.94 11.07 2,601,494
08/19/2013 10.92 11.03 10.9 10.91 2,818,932
08/16/2013 10.86 10.96 10.86 10.89 2,141,156
08/15/2013 10.89 10.9 10.82 10.88 2,243,977
08/14/2013 10.95 10.96 10.89 10.91 1,926,387
08/13/2013 10.93 10.95 10.88 10.92 1,656,174
08/12/2013 10.86 10.92 10.85 10.91 1,417,817
08/09/2013 10.82 10.9 10.8 10.86 1,878,295
08/08/2013 10.92 10.92 10.8 10.87 1,710,908
08/07/2013 10.87 10.92 10.7 10.83 3,221,040
08/06/2013 10.91 10.921 10.85 10.86 2,240,171
08/05/2013 10.95 10.95 10.88 10.93 2,211,150
08/02/2013 10.96 10.995 10.9 10.95 2,090,977
08/01/2013 10.99 11 10.91 10.96 1,703,841
07/31/2013 10.99 11 10.9 10.95 1,973,576
07/30/2013 11 11.01 10.96 10.97 2,000,054
07/29/2013 11.08 11.09 10.95 10.96 2,217,379
07/26/2013 11.04 11.11 11.04 11.1 2,503,232
07/25/2013 11 11.04 10.97 11.04 2,934,992
07/24/2013 11.12 11.12 10.93 10.96 3,500,572
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?