Dow Down0.25% Nasdaq Down0.26%

More On PSEC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Prospect Capital Corporation (PSEC)

-NasdaqGS
10.26 Down 0.07(0.68%) Aug 28, 4:00PM EDT
|After Hours : 10.26 0.00 (0.00%) Aug 28, 5:33PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 13, 201310.2310.3210.1710.293,146,4008.85
Jun 12, 201310.3010.3410.1610.224,768,8008.79
Jun 11, 201310.2610.3310.1310.142,309,3008.72
Jun 10, 201310.3210.3610.2510.361,872,8008.91
Jun 7, 201310.2010.3510.2010.262,237,1008.82
Jun 6, 201310.2010.2010.0710.182,278,5008.75
Jun 5, 201310.1710.2010.0510.083,276,3008.66
Jun 4, 201310.3410.3710.1810.182,720,0008.75
Jun 3, 201310.3910.5110.1710.355,098,9008.90
May 31, 201310.6010.6410.3910.395,653,6008.93
May 30, 201310.6110.7310.6010.612,328,2009.12
May 29, 201310.6910.7310.5810.613,201,5009.12
May 29, 20130.11 Dividend
May 28, 201310.8510.9710.8010.823,179,3009.21
May 24, 201310.7410.8510.7410.811,992,3009.20
May 23, 201310.7810.8910.7110.832,961,2009.21
May 22, 201310.9410.9810.8510.872,880,2009.25
May 21, 201310.9910.9910.8810.942,729,7009.31
May 20, 201310.9810.9910.9110.942,541,3009.31
May 17, 201310.9410.9810.8810.975,001,2009.33
May 16, 201310.9010.9810.8910.931,973,6009.30
May 15, 201310.9010.9810.8810.932,850,3009.30
May 14, 201310.8710.9410.8510.933,377,6009.30
May 13, 201310.8310.8810.8010.852,082,6009.23
May 10, 201310.8810.9010.7810.812,764,2009.20
May 9, 201310.8810.8910.8310.862,133,2009.24
May 8, 201310.8510.9010.8310.882,885,8009.26
May 7, 201310.9111.0210.8210.885,073,4009.26
May 6, 201311.0511.1110.9611.112,653,5009.45
May 3, 201311.0811.1010.9911.053,096,7009.40
May 2, 201310.9311.0210.8910.972,340,7009.33
May 1, 201311.0111.0210.8310.863,236,2009.24
Apr 30, 201310.9311.0310.9111.032,947,0009.38
Apr 29, 201310.8910.9610.8610.942,310,1009.31
Apr 26, 201310.8710.8810.8010.852,407,2009.23
Apr 26, 20130.11 Dividend
Apr 25, 201310.9410.9810.9310.972,715,9009.24
Apr 24, 201310.9610.9610.8610.942,039,2009.22
Apr 23, 201310.7910.9610.7510.963,017,3009.23
Apr 22, 201310.7110.7610.6210.712,595,9009.02
Apr 19, 201310.5310.6710.5110.662,259,6008.98
Apr 18, 201310.5410.5910.4510.513,539,1008.85
Apr 17, 201310.6610.6810.3510.464,365,3008.81
Apr 16, 201310.7110.7710.6510.712,339,5009.02
Apr 15, 201310.8310.8310.6510.654,172,8008.97
Apr 12, 201310.8910.9210.7910.862,165,8009.15
Apr 11, 201310.9811.0010.8910.902,546,2009.18
Apr 10, 201310.8610.9910.8610.993,870,3009.26
Apr 9, 201310.8810.9110.8010.862,290,2009.15
Apr 8, 201310.8610.9010.7610.892,205,8009.17
Apr 5, 201310.7510.8410.6610.832,008,5009.12
Apr 4, 201310.7510.8410.7510.821,603,6009.11
Apr 3, 201310.9110.9210.7110.723,612,8009.03
Apr 2, 201310.9210.9510.8510.892,437,5009.17
Apr 1, 201310.9210.9910.8510.872,827,7009.16
Mar 28, 201310.9510.9610.9010.912,656,8009.19
Mar 27, 201310.9110.9510.8710.942,857,4009.22
Mar 26, 201310.9911.0310.9110.945,124,9009.22
Mar 26, 20130.11 Dividend
Mar 25, 201311.2311.2411.1011.153,855,8009.30
Mar 22, 201311.1711.1911.1111.172,210,5009.32
Mar 21, 201311.2011.2411.0711.113,029,5009.27
Mar 20, 201311.1511.1911.0911.122,358,0009.27
Mar 19, 201311.2111.2711.0411.084,001,9009.24
Mar 18, 201311.3311.3311.1711.182,517,8009.32
Mar 15, 201311.2711.3111.2311.302,653,3009.42
Mar 14, 201311.2711.3211.2311.302,392,5009.42
Mar 13, 201311.1611.2811.1311.252,910,4009.38
Mar 12, 201311.1511.2011.1511.182,153,9009.32
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.