NASDAQ, PSEC End of Day and Historical Stock Data [Prospect Capital Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PSEC:

11 Aug 25 15:06

LAST: 2.780	CHANGE: 0.01	OPEN: 2.820	HIGH: 2.860	ASK: 6.050	VOLUME: 3.29M
LAST: 2.780	CHG(%): 0.36	PREV: 2.800	LOW: 2.780	BID: 6.040

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	2.820	2.860	2.780	2.780	3.29M
08 Aug 25	2.750	2.827	2.742	2.800	3.01M
07 Aug 25	2.820	2.830	2.730	2.760	5.77M
06 Aug 25	2.900	2.907	2.805	2.830	6.45M
05 Aug 25	2.900	2.900	2.800	2.900	8.39M
04 Aug 25	2.980	2.980	2.870	2.910	8.5M
01 Aug 25	3.070	3.090	2.960	2.970	5.53M
31 Jul 25	3.190	3.205	3.020	3.100	8.1M
30 Jul 25	3.290	3.300	3.180	3.190	3.94M
29 Jul 25	3.358	3.365	3.260	3.300	2.69M

COMPANY PROFILE

Name:
About:	Prospect Capital is a financial services company that primarily lends to and invests in middle market privately-held or thinly traded public companies. Prospect Capital, a Maryland corporation, was organized on April 13, 2004 under the name ?Prospect Street Energy Corporation? and we changed our name to ?Prospect Energy Corporation? on June 23, 2004. On July 27, 2004, the Company completed its initial public offering (?IPO?) and sold 7,000,000 shares of common stock at a price of $15.00 per share, less underwriting discounts and commissions totaling $1.05 per share. Since the IPO, the Company has had an exercise of an over-allotment option with respect to the IPO on August 27, 2004, a public offering on August 10, 2006 and subsequent exercise of an over-allotment option on August 28, 2006, and a public offering on December 13, 2006 and subsequent exercise of an over-allotment option on January 11, 2007. ...
Sector:	Finance
Industry:	Closed-End Fund - Equity

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 27, 2004

Purchase Intraday History
for this symbol from Jul 27, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.02
PEG Ratio:	1.55
EPS Ratio:	-0.86
DivYield:	12.52
PtB:	0.45
Shares:	451.54M
Market Cap:	1.255B
52wk range:	2.73 - 5.57

TECHNICALS

MA5:	2.82
MA20:	3.18
MA50:	3.22
MA200:	3.96
STO9:	4.06
RSI14:	11.11
WPR14:	-95.77
MTM14:	-0.68
ROC14:	-0.20
Week High:	2.91
Week Low:	2.73
Month High:	3.50
Month Low:	2.73