UK Markets closed

Prospect Capital Corporation (PSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.39-0.20 (-2.64%)
At close: 04:00PM EDT
7.45 +0.06 (+0.81%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20227.617.677.317.397.392,430,000
19 May 20227.587.697.577.597.591,715,000
18 May 20227.837.867.637.647.641,711,100
17 May 20227.777.907.757.867.861,542,700
16 May 20227.677.767.637.737.731,931,900
13 May 20227.517.757.517.677.672,053,600
12 May 20227.577.597.327.457.452,919,000
11 May 20227.647.747.537.587.582,370,100
10 May 20227.518.027.507.727.723,795,900
09 May 20227.707.727.297.307.303,605,500
06 May 20227.757.837.707.817.811,259,100
05 May 20227.847.847.657.787.781,535,300
04 May 20227.757.907.707.897.891,091,200
03 May 20227.567.777.567.767.761,683,800
02 May 20227.707.737.417.527.522,465,900
29 Apr 20227.847.907.697.707.701,579,300
28 Apr 20227.867.877.677.857.851,956,400
27 Apr 20227.777.897.637.847.842,322,000
26 Apr 20228.038.057.637.637.633,552,900
25 Apr 20228.188.207.908.088.083,720,500
22 Apr 20228.438.478.188.198.192,166,300
21 Apr 20228.528.638.408.418.411,624,800
20 Apr 20228.458.528.438.488.481,547,100
19 Apr 20228.328.448.298.428.421,556,100
18 Apr 20228.298.358.278.328.321,147,900
14 Apr 20228.318.398.288.298.29933,100
13 Apr 20228.258.348.228.318.311,435,400
12 Apr 20228.198.318.198.218.211,096,200
11 Apr 20228.298.328.188.198.191,424,200
08 Apr 20228.288.358.278.318.311,549,600
07 Apr 20228.258.308.198.288.28942,500
06 Apr 20228.308.348.208.238.231,140,200
05 Apr 20228.348.398.288.318.31973,500
04 Apr 20228.378.388.318.358.35910,800
01 Apr 20228.308.398.308.398.39939,200
31 Mar 20228.308.388.288.288.281,063,800
30 Mar 20228.318.338.268.288.281,014,300
29 Mar 20228.258.328.248.308.30962,700
28 Mar 20228.288.288.148.218.211,216,100
25 Mar 20228.168.308.168.298.291,258,700
24 Mar 20228.208.238.128.158.151,246,400
23 Mar 20228.238.328.188.198.191,282,700
22 Mar 20228.298.308.218.248.241,031,300
21 Mar 20228.278.308.198.238.231,507,500
18 Mar 20228.158.278.098.188.182,310,400
17 Mar 20228.028.177.978.148.141,340,300
16 Mar 20228.028.077.928.028.021,454,400
15 Mar 20227.918.007.897.977.971,264,900
14 Mar 20228.108.217.877.887.882,123,300
11 Mar 20228.088.128.058.078.071,007,000
10 Mar 20228.058.097.988.058.051,264,000
09 Mar 20228.058.138.048.098.091,523,600
08 Mar 20227.928.047.877.987.981,877,200
07 Mar 20228.068.067.897.907.901,878,100
04 Mar 20228.108.128.028.118.111,507,500
03 Mar 20228.218.248.118.148.14915,300
02 Mar 20228.038.218.038.208.201,693,000
01 Mar 20228.018.087.918.008.001,502,000
28 Feb 20228.008.077.988.068.061,370,500
25 Feb 20227.908.117.908.078.071,964,000
24 Feb 20227.397.897.317.867.864,411,200
23 Feb 20228.148.207.957.967.962,702,100
22 Feb 20228.248.298.128.188.182,502,400
18 Feb 20228.318.408.258.298.291,578,800
17 Feb 20228.428.448.288.308.301,445,600
16 Feb 20228.308.468.308.428.421,418,700
15 Feb 20228.358.368.288.318.311,246,800
14 Feb 20228.338.348.238.278.271,843,800
11 Feb 20228.408.498.318.338.332,128,400
10 Feb 20228.538.608.438.458.452,302,600
09 Feb 20228.508.748.478.588.582,592,000
08 Feb 20228.418.458.368.378.371,283,600
07 Feb 20228.448.448.378.418.411,177,500
04 Feb 20228.378.448.318.408.401,060,200
03 Feb 20228.398.438.318.338.331,425,600
02 Feb 20228.518.538.398.428.421,260,100
01 Feb 20228.438.508.368.488.481,196,100
31 Jan 20228.258.408.218.408.401,687,700
28 Jan 20228.218.298.158.288.281,678,700
27 Jan 20228.438.478.238.258.251,635,900
26 Jan 20228.418.548.278.358.352,576,600
25 Jan 20228.198.438.098.388.382,899,500
24 Jan 20228.408.437.858.178.176,284,600
21 Jan 20228.748.828.488.498.492,900,300
20 Jan 20228.908.928.748.778.772,247,900
19 Jan 20228.848.948.828.898.891,998,000
18 Jan 20228.798.878.768.848.841,736,000
14 Jan 20228.808.828.748.768.762,070,300
13 Jan 20228.928.958.818.838.831,987,600
12 Jan 20228.848.948.838.898.891,482,100
11 Jan 20228.788.828.738.828.821,701,100
10 Jan 20228.648.788.648.768.762,389,200
07 Jan 20228.628.688.558.668.661,806,100
06 Jan 20228.528.638.528.628.621,299,200
05 Jan 20228.628.638.488.518.511,757,700
04 Jan 20228.558.688.558.598.591,687,400
03 Jan 20228.458.568.448.538.531,810,700
31 Dec 20218.408.458.378.418.411,253,900
30 Dec 20218.448.488.378.378.371,400,500
29 Dec 20218.528.528.378.418.411,450,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...