Prospect Capital Corporation (PSEC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 7.07 | 7.14 | 7.05 | 7.06 | 7.06 | 202,445 |
| 01 Jul 2022 | 6.97 | 7.17 | 6.96 | 7.17 | 7.17 | 1,083,000 |
| 30 Jun 2022 | 6.90 | 7.04 | 6.86 | 6.99 | 6.99 | 1,264,000 |
| 29 Jun 2022 | 7.10 | 7.10 | 6.95 | 6.97 | 6.97 | 1,208,000 |
| 28 Jun 2022 | 7.16 | 7.26 | 7.07 | 7.09 | 7.09 | 1,086,100 |
| 27 Jun 2022 | 7.12 | 7.20 | 7.10 | 7.15 | 7.15 | 1,389,200 |
| 27 Jun 2022 | 0.12 Dividend | |||||
| 24 Jun 2022 | 6.98 | 7.14 | 6.95 | 7.12 | 7.00 | 1,608,300 |
| 23 Jun 2022 | 6.88 | 6.93 | 6.82 | 6.90 | 6.78 | 1,411,300 |
| 22 Jun 2022 | 6.85 | 6.95 | 6.81 | 6.89 | 6.77 | 2,034,100 |
| 21 Jun 2022 | 6.92 | 7.00 | 6.84 | 6.88 | 6.76 | 2,161,800 |
| 17 Jun 2022 | 6.70 | 6.86 | 6.66 | 6.78 | 6.67 | 2,595,700 |
| 16 Jun 2022 | 6.96 | 6.96 | 6.66 | 6.68 | 6.57 | 3,694,500 |
| 15 Jun 2022 | 7.10 | 7.16 | 6.95 | 7.07 | 6.95 | 2,379,700 |
| 14 Jun 2022 | 7.15 | 7.17 | 7.04 | 7.07 | 6.95 | 3,524,600 |
| 13 Jun 2022 | 7.43 | 7.43 | 7.06 | 7.11 | 6.99 | 4,128,300 |
| 10 Jun 2022 | 7.60 | 7.61 | 7.43 | 7.56 | 7.43 | 2,284,800 |
| 09 Jun 2022 | 7.71 | 7.77 | 7.63 | 7.63 | 7.50 | 940,000 |
| 08 Jun 2022 | 7.79 | 7.80 | 7.70 | 7.75 | 7.62 | 1,138,000 |
| 07 Jun 2022 | 7.78 | 7.84 | 7.74 | 7.83 | 7.70 | 777,800 |
| 06 Jun 2022 | 7.73 | 7.81 | 7.70 | 7.79 | 7.66 | 890,900 |
| 03 Jun 2022 | 7.72 | 7.78 | 7.70 | 7.72 | 7.59 | 863,100 |
| 02 Jun 2022 | 7.69 | 7.77 | 7.66 | 7.76 | 7.63 | 1,150,600 |
| 01 Jun 2022 | 7.68 | 7.73 | 7.63 | 7.70 | 7.57 | 1,180,500 |
| 31 May 2022 | 7.78 | 7.82 | 7.66 | 7.69 | 7.56 | 1,611,700 |
| 27 May 2022 | 7.61 | 7.78 | 7.60 | 7.78 | 7.65 | 1,342,000 |
| 26 May 2022 | 7.47 | 7.66 | 7.47 | 7.61 | 7.48 | 1,506,300 |
| 26 May 2022 | 0.06 Dividend | |||||
| 25 May 2022 | 7.37 | 7.55 | 7.37 | 7.50 | 7.31 | 2,047,900 |
| 24 May 2022 | 7.47 | 7.51 | 7.23 | 7.37 | 7.19 | 3,123,400 |
| 23 May 2022 | 7.45 | 7.60 | 7.38 | 7.47 | 7.29 | 2,288,400 |
| 20 May 2022 | 7.61 | 7.67 | 7.31 | 7.39 | 7.21 | 2,430,400 |
| 19 May 2022 | 7.58 | 7.69 | 7.57 | 7.59 | 7.40 | 1,715,000 |
| 18 May 2022 | 7.83 | 7.86 | 7.63 | 7.64 | 7.45 | 1,711,100 |
| 17 May 2022 | 7.77 | 7.90 | 7.75 | 7.86 | 7.67 | 1,542,700 |
| 16 May 2022 | 7.67 | 7.76 | 7.63 | 7.73 | 7.54 | 1,931,900 |
| 13 May 2022 | 7.51 | 7.75 | 7.51 | 7.67 | 7.48 | 2,056,000 |
| 12 May 2022 | 7.57 | 7.59 | 7.32 | 7.45 | 7.27 | 2,919,000 |
| 11 May 2022 | 7.64 | 7.74 | 7.53 | 7.58 | 7.39 | 2,370,100 |
| 10 May 2022 | 7.51 | 8.02 | 7.50 | 7.72 | 7.53 | 3,795,900 |
| 09 May 2022 | 7.70 | 7.72 | 7.29 | 7.30 | 7.12 | 3,605,500 |
| 06 May 2022 | 7.75 | 7.83 | 7.70 | 7.81 | 7.62 | 1,260,400 |
| 05 May 2022 | 7.84 | 7.84 | 7.65 | 7.78 | 7.59 | 1,535,300 |
| 04 May 2022 | 7.75 | 7.90 | 7.70 | 7.89 | 7.69 | 1,091,200 |
| 03 May 2022 | 7.56 | 7.77 | 7.56 | 7.76 | 7.57 | 1,683,800 |
| 02 May 2022 | 7.70 | 7.73 | 7.41 | 7.52 | 7.33 | 2,465,900 |
| 29 Apr 2022 | 7.84 | 7.90 | 7.69 | 7.70 | 7.51 | 1,582,000 |
| 28 Apr 2022 | 7.86 | 7.87 | 7.67 | 7.85 | 7.66 | 1,956,400 |
| 27 Apr 2022 | 7.77 | 7.89 | 7.63 | 7.84 | 7.65 | 2,322,000 |
| 26 Apr 2022 | 8.03 | 8.05 | 7.63 | 7.63 | 7.44 | 3,552,900 |
| 26 Apr 2022 | 0.06 Dividend | |||||
| 25 Apr 2022 | 8.18 | 8.20 | 7.90 | 8.08 | 7.82 | 3,720,500 |
| 22 Apr 2022 | 8.43 | 8.47 | 8.18 | 8.19 | 7.93 | 2,166,300 |
| 21 Apr 2022 | 8.52 | 8.63 | 8.40 | 8.41 | 8.14 | 1,624,800 |
| 20 Apr 2022 | 8.45 | 8.52 | 8.43 | 8.48 | 8.21 | 1,547,100 |
| 19 Apr 2022 | 8.32 | 8.44 | 8.29 | 8.42 | 8.15 | 1,556,100 |
| 18 Apr 2022 | 8.29 | 8.35 | 8.27 | 8.32 | 8.05 | 1,147,900 |
| 14 Apr 2022 | 8.31 | 8.39 | 8.28 | 8.29 | 8.03 | 933,100 |
| 13 Apr 2022 | 8.25 | 8.34 | 8.22 | 8.31 | 8.04 | 1,435,400 |
| 12 Apr 2022 | 8.19 | 8.31 | 8.19 | 8.21 | 7.95 | 1,096,200 |
| 11 Apr 2022 | 8.29 | 8.32 | 8.18 | 8.19 | 7.93 | 1,424,200 |
| 08 Apr 2022 | 8.28 | 8.35 | 8.27 | 8.31 | 8.04 | 1,549,600 |
| 07 Apr 2022 | 8.25 | 8.30 | 8.19 | 8.28 | 8.02 | 942,500 |
| 06 Apr 2022 | 8.30 | 8.34 | 8.20 | 8.23 | 7.97 | 1,140,200 |
| 05 Apr 2022 | 8.34 | 8.39 | 8.28 | 8.31 | 8.04 | 973,500 |
| 04 Apr 2022 | 8.37 | 8.38 | 8.31 | 8.35 | 8.08 | 910,800 |
| 01 Apr 2022 | 8.30 | 8.39 | 8.30 | 8.39 | 8.12 | 939,200 |
| 31 Mar 2022 | 8.30 | 8.38 | 8.28 | 8.28 | 8.02 | 1,063,800 |
| 30 Mar 2022 | 8.31 | 8.33 | 8.26 | 8.28 | 8.02 | 1,014,300 |
| 29 Mar 2022 | 8.25 | 8.32 | 8.24 | 8.30 | 8.03 | 962,700 |
| 28 Mar 2022 | 8.28 | 8.28 | 8.14 | 8.21 | 7.95 | 1,216,100 |
| 28 Mar 2022 | 0.06 Dividend | |||||
| 25 Mar 2022 | 8.16 | 8.30 | 8.16 | 8.29 | 7.97 | 1,258,700 |
| 24 Mar 2022 | 8.20 | 8.23 | 8.12 | 8.15 | 7.83 | 1,246,400 |
| 23 Mar 2022 | 8.23 | 8.32 | 8.18 | 8.19 | 7.87 | 1,282,700 |
| 22 Mar 2022 | 8.29 | 8.30 | 8.21 | 8.24 | 7.92 | 1,031,300 |
| 21 Mar 2022 | 8.27 | 8.30 | 8.19 | 8.23 | 7.91 | 1,507,500 |
| 18 Mar 2022 | 8.15 | 8.27 | 8.09 | 8.18 | 7.86 | 2,310,400 |
| 17 Mar 2022 | 8.02 | 8.17 | 7.97 | 8.14 | 7.82 | 1,340,300 |
| 16 Mar 2022 | 8.02 | 8.07 | 7.92 | 8.02 | 7.71 | 1,454,400 |
| 15 Mar 2022 | 7.91 | 8.00 | 7.89 | 7.97 | 7.66 | 1,264,900 |
| 14 Mar 2022 | 8.10 | 8.21 | 7.87 | 7.88 | 7.57 | 2,123,300 |
| 11 Mar 2022 | 8.08 | 8.12 | 8.05 | 8.07 | 7.76 | 1,007,000 |
| 10 Mar 2022 | 8.05 | 8.09 | 7.98 | 8.05 | 7.74 | 1,264,000 |
| 09 Mar 2022 | 8.05 | 8.13 | 8.04 | 8.09 | 7.77 | 1,523,600 |
| 08 Mar 2022 | 7.92 | 8.04 | 7.87 | 7.98 | 7.67 | 1,877,200 |
| 07 Mar 2022 | 8.06 | 8.06 | 7.89 | 7.90 | 7.59 | 1,878,100 |
| 04 Mar 2022 | 8.10 | 8.12 | 8.02 | 8.11 | 7.79 | 1,507,500 |
| 03 Mar 2022 | 8.21 | 8.24 | 8.11 | 8.14 | 7.82 | 915,300 |
| 02 Mar 2022 | 8.03 | 8.21 | 8.03 | 8.20 | 7.88 | 1,693,000 |
| 01 Mar 2022 | 8.01 | 8.08 | 7.91 | 8.00 | 7.69 | 1,502,000 |
| 28 Feb 2022 | 8.00 | 8.07 | 7.98 | 8.06 | 7.75 | 1,370,500 |
| 25 Feb 2022 | 7.90 | 8.11 | 7.90 | 8.07 | 7.76 | 1,964,000 |
| 24 Feb 2022 | 7.39 | 7.89 | 7.31 | 7.86 | 7.55 | 4,411,200 |
| 23 Feb 2022 | 8.14 | 8.20 | 7.95 | 7.96 | 7.65 | 2,702,100 |
| 23 Feb 2022 | 0.06 Dividend | |||||
| 22 Feb 2022 | 8.24 | 8.29 | 8.12 | 8.18 | 7.80 | 2,502,400 |
| 18 Feb 2022 | 8.31 | 8.40 | 8.25 | 8.29 | 7.91 | 1,578,800 |
| 17 Feb 2022 | 8.42 | 8.44 | 8.28 | 8.30 | 7.92 | 1,445,600 |
| 16 Feb 2022 | 8.30 | 8.46 | 8.30 | 8.42 | 8.03 | 1,418,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
