U.S. markets close in 2 hours 2 minutes

Prospect Capital Corporation (PSEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.15+0.11 (+1.43%)
As of 1:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20218.108.198.028.158.151,799,875
May 14, 20217.938.077.858.048.042,378,900
May 13, 20217.707.887.647.837.833,206,700
May 12, 20218.048.057.607.627.626,168,600
May 11, 20218.068.097.858.008.003,237,400
May 10, 20218.188.188.068.068.062,928,100
May 07, 20218.118.188.088.168.161,830,600
May 06, 20218.208.208.078.118.112,384,600
May 05, 20218.118.208.098.208.202,007,800
May 04, 20218.158.178.048.088.081,861,100
May 03, 20218.128.188.048.148.142,570,000
Apr 30, 20218.168.178.048.058.051,907,200
Apr 29, 20218.178.188.098.178.172,148,700
Apr 29, 20210.06 Dividend
Apr 28, 20218.158.198.148.178.112,169,200
Apr 27, 20218.148.158.058.138.072,293,300
Apr 26, 20218.098.188.098.118.052,357,800
Apr 23, 20218.028.128.028.098.032,328,800
Apr 22, 20218.068.108.018.027.961,764,000
Apr 21, 20217.958.107.918.078.012,402,900
Apr 20, 20218.028.037.867.927.862,551,300
Apr 19, 20218.018.107.998.007.942,134,800
Apr 19, 20210.06 Dividend
Apr 16, 20217.988.087.988.057.932,784,900
Apr 15, 20218.008.007.968.007.881,452,300
Apr 14, 20217.928.007.927.967.841,435,300
Apr 13, 20217.987.997.937.967.841,608,700
Apr 12, 20218.008.027.988.007.881,951,700
Apr 09, 20217.998.047.968.007.882,119,200
Apr 08, 20217.998.007.877.987.861,661,400
Apr 07, 20217.938.047.917.967.842,948,700
Apr 06, 20217.887.937.857.907.781,808,800
Apr 05, 20217.807.887.767.857.731,876,800
Apr 01, 20217.707.807.667.797.681,788,600
Mar 31, 20217.757.817.667.677.562,073,500
Mar 30, 20217.717.827.627.817.692,218,800
Mar 30, 20210.06 Dividend
Mar 29, 20217.877.917.627.777.603,740,400
Mar 26, 20217.757.937.707.867.683,657,500
Mar 25, 20217.687.737.527.707.532,104,200
Mar 24, 20217.727.787.627.627.452,499,500
Mar 23, 20217.757.887.657.677.502,339,900
Mar 22, 20217.747.787.637.757.582,287,600
Mar 19, 20217.617.807.577.637.464,482,800
Mar 18, 20217.797.827.567.577.402,195,700
Mar 17, 20217.707.797.677.797.622,083,600
Mar 16, 20217.737.797.637.687.512,826,300
Mar 15, 20217.547.727.477.687.513,069,800
Mar 12, 20217.497.547.457.497.321,713,900
Mar 11, 20217.497.507.407.477.301,600,300
Mar 10, 20217.417.477.367.437.261,557,900
Mar 09, 20217.327.417.207.347.182,478,000
Mar 08, 20217.257.367.057.307.143,436,400
Mar 05, 20217.337.356.817.167.006,490,700
Mar 04, 20217.457.547.247.337.172,701,100
Mar 03, 20217.407.487.367.447.271,770,200
Mar 02, 20217.357.437.327.417.241,887,300
Mar 01, 20217.417.487.317.337.171,960,400
Feb 26, 20217.237.417.207.297.132,717,000
Feb 25, 20217.607.647.237.287.123,948,400
Feb 25, 20210.06 Dividend
Feb 24, 20217.517.637.477.627.393,193,300
Feb 23, 20217.988.037.317.447.227,924,100
Feb 22, 20217.608.007.597.987.747,399,400
Feb 19, 20217.467.687.467.597.364,257,100
Feb 18, 20217.317.477.257.427.203,005,300
Feb 17, 20217.327.407.267.317.092,576,800
Feb 16, 20217.307.407.227.287.062,843,500
Feb 12, 20217.107.297.067.267.042,828,600
Feb 11, 20217.077.237.047.066.853,383,800
Feb 10, 20216.827.156.797.056.845,478,700
Feb 09, 20216.726.756.526.696.493,717,900
Feb 08, 20216.836.966.706.726.523,370,600
Feb 05, 20216.646.866.636.846.634,886,900
Feb 04, 20216.546.686.546.616.412,806,200
Feb 03, 20216.406.556.406.546.342,521,500
Feb 02, 20216.256.446.256.416.222,788,500
Feb 01, 20216.276.306.106.276.083,230,100
Jan 29, 20216.296.436.276.306.113,943,300
Jan 28, 20216.236.386.146.286.094,919,400
Jan 28, 20210.06 Dividend
Jan 27, 20216.396.626.396.396.144,417,600
Jan 26, 20216.326.456.316.456.202,707,000
Jan 25, 20216.236.386.206.276.022,664,300
Jan 22, 20216.176.226.106.215.971,982,700
Jan 21, 20216.176.246.136.135.892,447,500
Jan 20, 20216.106.136.016.135.892,159,500
Jan 19, 20216.126.205.876.075.833,563,500
Jan 15, 20215.746.045.746.015.775,546,300
Jan 14, 20215.625.795.625.725.503,150,900
Jan 13, 20215.615.635.605.625.401,215,600
Jan 12, 20215.645.645.605.615.391,431,000
Jan 11, 20215.625.645.595.615.391,705,300
Jan 08, 20215.605.645.515.625.402,185,300
Jan 07, 20215.605.655.565.565.341,621,300
Jan 06, 20215.635.645.565.585.361,659,600
Jan 05, 20215.515.625.505.595.371,822,400
Jan 04, 20215.475.515.375.515.292,863,300
Dec 31, 20205.465.515.415.415.202,670,100
Dec 30, 20205.555.585.465.475.262,575,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...