Quantcast
PSEC

Prospect Capital Corporation Common Stock Historical Stock Prices

$7.015
*  
0.005
0.07%
Get PSEC Alerts
*Delayed - data as of Oct. 22, 2018 10:02 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10:02 7 7.0299 6.99 7.015 238,863
10/19/2018 7.04 7.095 6.98 7.01 1,854,224
10/18/2018 7.09 7.1 6.99 7.03 1,921,136
10/17/2018 7.09 7.1108 7.04 7.05 1,215,600
10/16/2018 7.05 7.12 7.04 7.1 1,239,581
10/15/2018 7.02 7.07 7.01 7.03 1,393,320
10/12/2018 7.13 7.14 7 7.02 1,544,368
10/11/2018 7 7.19 7 7.04 2,843,004
10/10/2018 7.17 7.21 7.075 7.09 2,221,182
10/09/2018 7.07 7.17 7.03 7.17 1,655,281
10/08/2018 7.08 7.09 7 7.07 1,744,117
10/05/2018 7.2 7.2 7.06 7.08 1,733,065
10/04/2018 7.28 7.3 7.12 7.19 1,913,322
10/03/2018 7.28 7.3 7.22 7.27 1,153,483
10/02/2018 7.25 7.31 7.227 7.27 1,402,616
10/01/2018 7.37 7.39 7.23 7.27 5,000,056
09/28/2018 7.34 7.39 7.3265 7.33 2,285,892
09/27/2018 7.38 7.4 7.35 7.37 1,787,181
09/26/2018 7.42 7.43 7.38 7.4 1,467,587
09/25/2018 7.41 7.42 7.37 7.4 1,658,586
09/24/2018 7.4 7.41 7.36 7.39 1,659,575
09/21/2018 7.42 7.42 7.35 7.38 2,817,429
09/20/2018 7.43 7.4313 7.36 7.39 3,124,062
09/19/2018 7.41 7.43 7.39 7.41 1,563,640
09/18/2018 7.43 7.45 7.42 7.42 1,429,073
09/17/2018 7.44 7.46 7.38 7.45 1,293,943
09/14/2018 7.38 7.44 7.37 7.43 1,678,643
09/13/2018 7.4 7.414 7.3699 7.38 808,725
09/12/2018 7.4 7.45 7.37 7.4 1,053,685
09/11/2018 7.3 7.4 7.25 7.4 1,528,039
09/10/2018 7.44 7.44 7.28 7.3 1,975,642
09/07/2018 7.45 7.45 7.42 7.44 1,216,591
09/06/2018 7.41 7.455 7.39 7.43 2,006,430
09/05/2018 7.44 7.44 7.38 7.4 1,403,142
09/04/2018 7.5 7.5 7.42 7.44 1,431,756
08/31/2018 7.55 7.58 7.49 7.5 2,239,461
08/30/2018 7.33 7.6 7.28 7.58 6,173,155
08/29/2018 7.24 7.4 7.1 7.38 4,032,400
08/28/2018 7.22 7.22 7.105 7.14 2,270,854
08/27/2018 7.2 7.21 7.16 7.18 2,256,438
08/24/2018 7.1 7.17 7.091 7.16 2,408,747
08/23/2018 7.04 7.12 7.021 7.09 2,171,712
08/22/2018 7.01 7.05 6.97 7.04 1,533,228
08/21/2018 6.97 7.02 6.96 7.02 2,068,342
08/20/2018 6.92 6.96 6.905 6.96 1,985,282
08/17/2018 6.92 6.95 6.9 6.93 1,056,181
08/16/2018 6.93 6.94 6.91 6.92 702,557
08/15/2018 6.88 6.95 6.85 6.94 1,724,165
08/14/2018 6.9 6.91 6.88 6.9 937,326
08/13/2018 6.89 6.9 6.855 6.9 1,032,596
08/10/2018 6.86 6.91 6.855 6.9 780,867
08/09/2018 6.85 6.91 6.85 6.89 816,740
08/08/2018 6.83 6.86 6.8002 6.86 1,321,822
08/07/2018 6.89 6.9 6.77 6.83 2,480,186
08/06/2018 6.95 6.97 6.88 6.89 1,091,163
08/03/2018 6.93 6.94 6.91 6.91 680,950
08/02/2018 6.95 7 6.92 6.94 1,894,123
08/01/2018 6.99 7 6.93 6.98 1,104,491
07/31/2018 6.99 7 6.96 7 1,427,396
07/30/2018 6.94 6.975 6.92 6.97 1,462,056
07/27/2018 6.92 7 6.92 6.98 1,899,060
07/26/2018 6.9 6.99 6.89 6.91 1,434,590
07/25/2018 6.92 6.93 6.89 6.91 843,734
07/24/2018 6.93 6.93 6.88 6.9 715,617
07/23/2018 6.94 6.97 6.9 6.91 1,358,797
07/20/2018 6.88 6.95 6.87 6.92 1,700,778
07/19/2018 6.89 6.935 6.85 6.87 1,663,260
*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?

Smart Portfolio