PBY - Prospect Capital Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202023.3623.3623.3623.3623.36400
May 21, 202023.6124.0023.1323.1623.162,900
May 20, 202022.8523.7922.8523.3623.363,300
May 19, 202022.6423.2022.5022.6822.684,100
May 18, 202023.2023.2923.1523.2923.292,200
May 15, 202023.5723.7023.0023.3023.303,800
May 14, 202023.5023.7023.3023.7023.705,900
May 13, 202023.7323.8023.1323.8023.8011,800
May 12, 202023.5523.8423.0023.5023.506,500
May 11, 202023.4223.5523.4223.5523.551,200
May 08, 202022.5623.9822.5623.7723.776,700
May 07, 202022.9223.4822.5722.6022.604,100
May 06, 202022.7723.0022.6023.0023.002,500
May 05, 202023.3323.3322.7122.7222.726,400
May 04, 202023.1023.2523.1023.2523.25400
May 01, 202022.6123.4022.6123.0623.063,400
Apr 30, 202022.6023.5622.5022.5322.535,200
Apr 29, 202022.3522.5021.8122.4522.456,300
Apr 28, 202021.4922.0021.4921.8121.812,200
Apr 27, 202021.8322.6721.8322.0922.091,600
Apr 24, 202022.0022.4121.4121.4521.453,400
Apr 23, 202022.0222.0221.1521.6121.619,700
Apr 22, 202022.6622.6622.2522.2522.252,700
Apr 21, 202022.5022.5122.2522.2522.251,200
Apr 20, 202022.2022.5022.1222.2522.252,800
Apr 17, 202020.5322.2520.5322.2522.252,700
Apr 16, 202022.1022.1021.0121.0821.084,700
Apr 15, 202022.3922.3921.8522.0522.051,700
Apr 14, 202021.8322.0021.7022.0022.008,400
Apr 13, 202021.8521.8520.9421.7021.703,300
Apr 09, 202021.9322.3520.9722.1522.152,500
Apr 08, 202021.1621.9120.7021.4921.494,000
Apr 07, 202020.1521.6520.1520.4420.444,700
Apr 06, 202017.9120.8417.9119.6619.664,800
Apr 03, 202019.1219.3517.6017.6017.602,000
Apr 02, 202018.3419.2017.5019.1219.1210,600
Apr 01, 202019.9919.9919.1919.4019.402,500
Mar 31, 202020.0620.4019.1119.9019.9012,400
Mar 30, 202019.9820.4019.8420.3720.3712,700
Mar 27, 202018.5620.8718.5620.0020.008,000
Mar 26, 202019.2020.7419.0320.1920.1915,700
Mar 25, 202018.5020.1717.8119.0019.0011,700
Mar 24, 202016.9419.0016.9418.1018.103,100
Mar 23, 202016.8717.1416.0516.9416.946,000
Mar 20, 202016.2618.0316.2617.2217.2210,500
Mar 19, 202013.2816.6513.2816.4116.4134,700
Mar 18, 202018.0018.0311.6913.3213.3223,500
Mar 17, 202019.8520.6819.0119.2719.2716,500
Mar 16, 202022.4522.4520.5020.5020.503,500
Mar 13, 202023.0023.5122.3023.0223.0211,100
Mar 12, 202023.7023.7022.0022.7522.7511,300
Mar 11, 202025.0825.1923.2724.3024.3022,600
Mar 10, 202025.7325.7325.0025.0325.034,700
Mar 09, 202024.9525.1124.2025.0125.015,200
Mar 06, 202025.6026.1025.5025.6825.683,800
Mar 05, 202025.6125.6125.4025.5525.558,600
Mar 04, 202025.5025.6225.5025.6125.613,900
Mar 03, 202025.6025.7525.5025.5025.5010,500
Mar 02, 202025.5025.6025.5025.5825.588,800
Feb 28, 202025.2525.5025.0325.3925.3911,500
Feb 27, 202025.9525.9925.2125.4025.4020,500
Feb 26, 202026.1126.3526.0026.1026.106,700
Feb 25, 202026.3626.4626.0426.3126.3117,100
Feb 24, 202026.2026.2526.0326.0426.043,700
Feb 21, 202026.2026.2526.1326.2026.202,200
Feb 20, 202026.1326.2526.1326.2226.223,900
Feb 19, 202026.0726.2126.0726.1326.135,800
Feb 18, 202026.0526.0926.0326.0926.096,300
Feb 14, 202026.0126.0726.0026.0326.032,300
Feb 13, 202026.1026.1325.9225.9425.9418,500
Feb 12, 202026.1626.1626.0026.0126.013,900
Feb 11, 202026.0626.1826.0526.0526.053,400
Feb 10, 202026.1326.2126.0126.0526.055,600
Feb 07, 202026.0126.1326.0126.1326.132,400
Feb 06, 202026.1526.2025.9025.9125.918,900
Feb 05, 202026.2926.2926.1126.1726.172,500
Feb 04, 202026.2226.4926.1026.1026.106,700
Feb 03, 202026.6426.6626.2126.4126.411,800
Jan 31, 202026.1126.6225.9426.6026.6019,200
Jan 30, 202026.0026.2525.9726.2526.256,700
Jan 29, 202025.9225.9325.9025.9325.937,200
Jan 28, 202026.0826.0925.9326.0726.072,900
Jan 27, 202025.9626.0625.9626.0626.061,600
Jan 24, 202026.0326.0325.9825.9825.983,400
Jan 23, 202025.9426.0925.9326.0326.039,200
Jan 22, 202025.9525.9525.8525.9425.943,100
Jan 21, 202025.9425.9525.9225.9525.951,200
Jan 17, 202025.9525.9525.8825.9125.911,300
Jan 16, 202025.8526.0525.8525.9525.955,100
Jan 15, 202026.1426.1425.8525.8825.889,400
Jan 14, 202025.9126.0725.8826.0226.025,600
Jan 13, 202026.0526.0525.8526.0526.054,100
Jan 10, 202026.0026.1026.0026.1026.103,000
Jan 09, 202025.9226.0225.9226.0126.013,100
Jan 08, 202026.7326.7726.1126.2226.226,300
Jan 07, 202026.7226.7226.0826.4526.457,800
Jan 06, 202026.4326.5426.4226.5426.546,800
Jan 03, 202026.4826.4826.1426.4226.4212,000
Jan 02, 202025.9426.6125.9326.1526.1515,500
Dec 31, 201925.9726.0025.7325.8425.843,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...