Prospect Capital Corporation (PSEC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 7.61 | 7.67 | 7.31 | 7.39 | 7.39 | 2,430,000 |
| 19 May 2022 | 7.58 | 7.69 | 7.57 | 7.59 | 7.59 | 1,715,000 |
| 18 May 2022 | 7.83 | 7.86 | 7.63 | 7.64 | 7.64 | 1,711,100 |
| 17 May 2022 | 7.77 | 7.90 | 7.75 | 7.86 | 7.86 | 1,542,700 |
| 16 May 2022 | 7.67 | 7.76 | 7.63 | 7.73 | 7.73 | 1,931,900 |
| 13 May 2022 | 7.51 | 7.75 | 7.51 | 7.67 | 7.67 | 2,053,600 |
| 12 May 2022 | 7.57 | 7.59 | 7.32 | 7.45 | 7.45 | 2,919,000 |
| 11 May 2022 | 7.64 | 7.74 | 7.53 | 7.58 | 7.58 | 2,370,100 |
| 10 May 2022 | 7.51 | 8.02 | 7.50 | 7.72 | 7.72 | 3,795,900 |
| 09 May 2022 | 7.70 | 7.72 | 7.29 | 7.30 | 7.30 | 3,605,500 |
| 06 May 2022 | 7.75 | 7.83 | 7.70 | 7.81 | 7.81 | 1,259,100 |
| 05 May 2022 | 7.84 | 7.84 | 7.65 | 7.78 | 7.78 | 1,535,300 |
| 04 May 2022 | 7.75 | 7.90 | 7.70 | 7.89 | 7.89 | 1,091,200 |
| 03 May 2022 | 7.56 | 7.77 | 7.56 | 7.76 | 7.76 | 1,683,800 |
| 02 May 2022 | 7.70 | 7.73 | 7.41 | 7.52 | 7.52 | 2,465,900 |
| 29 Apr 2022 | 7.84 | 7.90 | 7.69 | 7.70 | 7.70 | 1,579,300 |
| 28 Apr 2022 | 7.86 | 7.87 | 7.67 | 7.85 | 7.85 | 1,956,400 |
| 27 Apr 2022 | 7.77 | 7.89 | 7.63 | 7.84 | 7.84 | 2,322,000 |
| 26 Apr 2022 | 8.03 | 8.05 | 7.63 | 7.63 | 7.63 | 3,552,900 |
| 25 Apr 2022 | 8.18 | 8.20 | 7.90 | 8.08 | 8.08 | 3,720,500 |
| 22 Apr 2022 | 8.43 | 8.47 | 8.18 | 8.19 | 8.19 | 2,166,300 |
| 21 Apr 2022 | 8.52 | 8.63 | 8.40 | 8.41 | 8.41 | 1,624,800 |
| 20 Apr 2022 | 8.45 | 8.52 | 8.43 | 8.48 | 8.48 | 1,547,100 |
| 19 Apr 2022 | 8.32 | 8.44 | 8.29 | 8.42 | 8.42 | 1,556,100 |
| 18 Apr 2022 | 8.29 | 8.35 | 8.27 | 8.32 | 8.32 | 1,147,900 |
| 14 Apr 2022 | 8.31 | 8.39 | 8.28 | 8.29 | 8.29 | 933,100 |
| 13 Apr 2022 | 8.25 | 8.34 | 8.22 | 8.31 | 8.31 | 1,435,400 |
| 12 Apr 2022 | 8.19 | 8.31 | 8.19 | 8.21 | 8.21 | 1,096,200 |
| 11 Apr 2022 | 8.29 | 8.32 | 8.18 | 8.19 | 8.19 | 1,424,200 |
| 08 Apr 2022 | 8.28 | 8.35 | 8.27 | 8.31 | 8.31 | 1,549,600 |
| 07 Apr 2022 | 8.25 | 8.30 | 8.19 | 8.28 | 8.28 | 942,500 |
| 06 Apr 2022 | 8.30 | 8.34 | 8.20 | 8.23 | 8.23 | 1,140,200 |
| 05 Apr 2022 | 8.34 | 8.39 | 8.28 | 8.31 | 8.31 | 973,500 |
| 04 Apr 2022 | 8.37 | 8.38 | 8.31 | 8.35 | 8.35 | 910,800 |
| 01 Apr 2022 | 8.30 | 8.39 | 8.30 | 8.39 | 8.39 | 939,200 |
| 31 Mar 2022 | 8.30 | 8.38 | 8.28 | 8.28 | 8.28 | 1,063,800 |
| 30 Mar 2022 | 8.31 | 8.33 | 8.26 | 8.28 | 8.28 | 1,014,300 |
| 29 Mar 2022 | 8.25 | 8.32 | 8.24 | 8.30 | 8.30 | 962,700 |
| 28 Mar 2022 | 8.28 | 8.28 | 8.14 | 8.21 | 8.21 | 1,216,100 |
| 25 Mar 2022 | 8.16 | 8.30 | 8.16 | 8.29 | 8.29 | 1,258,700 |
| 24 Mar 2022 | 8.20 | 8.23 | 8.12 | 8.15 | 8.15 | 1,246,400 |
| 23 Mar 2022 | 8.23 | 8.32 | 8.18 | 8.19 | 8.19 | 1,282,700 |
| 22 Mar 2022 | 8.29 | 8.30 | 8.21 | 8.24 | 8.24 | 1,031,300 |
| 21 Mar 2022 | 8.27 | 8.30 | 8.19 | 8.23 | 8.23 | 1,507,500 |
| 18 Mar 2022 | 8.15 | 8.27 | 8.09 | 8.18 | 8.18 | 2,310,400 |
| 17 Mar 2022 | 8.02 | 8.17 | 7.97 | 8.14 | 8.14 | 1,340,300 |
| 16 Mar 2022 | 8.02 | 8.07 | 7.92 | 8.02 | 8.02 | 1,454,400 |
| 15 Mar 2022 | 7.91 | 8.00 | 7.89 | 7.97 | 7.97 | 1,264,900 |
| 14 Mar 2022 | 8.10 | 8.21 | 7.87 | 7.88 | 7.88 | 2,123,300 |
| 11 Mar 2022 | 8.08 | 8.12 | 8.05 | 8.07 | 8.07 | 1,007,000 |
| 10 Mar 2022 | 8.05 | 8.09 | 7.98 | 8.05 | 8.05 | 1,264,000 |
| 09 Mar 2022 | 8.05 | 8.13 | 8.04 | 8.09 | 8.09 | 1,523,600 |
| 08 Mar 2022 | 7.92 | 8.04 | 7.87 | 7.98 | 7.98 | 1,877,200 |
| 07 Mar 2022 | 8.06 | 8.06 | 7.89 | 7.90 | 7.90 | 1,878,100 |
| 04 Mar 2022 | 8.10 | 8.12 | 8.02 | 8.11 | 8.11 | 1,507,500 |
| 03 Mar 2022 | 8.21 | 8.24 | 8.11 | 8.14 | 8.14 | 915,300 |
| 02 Mar 2022 | 8.03 | 8.21 | 8.03 | 8.20 | 8.20 | 1,693,000 |
| 01 Mar 2022 | 8.01 | 8.08 | 7.91 | 8.00 | 8.00 | 1,502,000 |
| 28 Feb 2022 | 8.00 | 8.07 | 7.98 | 8.06 | 8.06 | 1,370,500 |
| 25 Feb 2022 | 7.90 | 8.11 | 7.90 | 8.07 | 8.07 | 1,964,000 |
| 24 Feb 2022 | 7.39 | 7.89 | 7.31 | 7.86 | 7.86 | 4,411,200 |
| 23 Feb 2022 | 8.14 | 8.20 | 7.95 | 7.96 | 7.96 | 2,702,100 |
| 22 Feb 2022 | 8.24 | 8.29 | 8.12 | 8.18 | 8.18 | 2,502,400 |
| 18 Feb 2022 | 8.31 | 8.40 | 8.25 | 8.29 | 8.29 | 1,578,800 |
| 17 Feb 2022 | 8.42 | 8.44 | 8.28 | 8.30 | 8.30 | 1,445,600 |
| 16 Feb 2022 | 8.30 | 8.46 | 8.30 | 8.42 | 8.42 | 1,418,700 |
| 15 Feb 2022 | 8.35 | 8.36 | 8.28 | 8.31 | 8.31 | 1,246,800 |
| 14 Feb 2022 | 8.33 | 8.34 | 8.23 | 8.27 | 8.27 | 1,843,800 |
| 11 Feb 2022 | 8.40 | 8.49 | 8.31 | 8.33 | 8.33 | 2,128,400 |
| 10 Feb 2022 | 8.53 | 8.60 | 8.43 | 8.45 | 8.45 | 2,302,600 |
| 09 Feb 2022 | 8.50 | 8.74 | 8.47 | 8.58 | 8.58 | 2,592,000 |
| 08 Feb 2022 | 8.41 | 8.45 | 8.36 | 8.37 | 8.37 | 1,283,600 |
| 07 Feb 2022 | 8.44 | 8.44 | 8.37 | 8.41 | 8.41 | 1,177,500 |
| 04 Feb 2022 | 8.37 | 8.44 | 8.31 | 8.40 | 8.40 | 1,060,200 |
| 03 Feb 2022 | 8.39 | 8.43 | 8.31 | 8.33 | 8.33 | 1,425,600 |
| 02 Feb 2022 | 8.51 | 8.53 | 8.39 | 8.42 | 8.42 | 1,260,100 |
| 01 Feb 2022 | 8.43 | 8.50 | 8.36 | 8.48 | 8.48 | 1,196,100 |
| 31 Jan 2022 | 8.25 | 8.40 | 8.21 | 8.40 | 8.40 | 1,687,700 |
| 28 Jan 2022 | 8.21 | 8.29 | 8.15 | 8.28 | 8.28 | 1,678,700 |
| 27 Jan 2022 | 8.43 | 8.47 | 8.23 | 8.25 | 8.25 | 1,635,900 |
| 26 Jan 2022 | 8.41 | 8.54 | 8.27 | 8.35 | 8.35 | 2,576,600 |
| 25 Jan 2022 | 8.19 | 8.43 | 8.09 | 8.38 | 8.38 | 2,899,500 |
| 24 Jan 2022 | 8.40 | 8.43 | 7.85 | 8.17 | 8.17 | 6,284,600 |
| 21 Jan 2022 | 8.74 | 8.82 | 8.48 | 8.49 | 8.49 | 2,900,300 |
| 20 Jan 2022 | 8.90 | 8.92 | 8.74 | 8.77 | 8.77 | 2,247,900 |
| 19 Jan 2022 | 8.84 | 8.94 | 8.82 | 8.89 | 8.89 | 1,998,000 |
| 18 Jan 2022 | 8.79 | 8.87 | 8.76 | 8.84 | 8.84 | 1,736,000 |
| 14 Jan 2022 | 8.80 | 8.82 | 8.74 | 8.76 | 8.76 | 2,070,300 |
| 13 Jan 2022 | 8.92 | 8.95 | 8.81 | 8.83 | 8.83 | 1,987,600 |
| 12 Jan 2022 | 8.84 | 8.94 | 8.83 | 8.89 | 8.89 | 1,482,100 |
| 11 Jan 2022 | 8.78 | 8.82 | 8.73 | 8.82 | 8.82 | 1,701,100 |
| 10 Jan 2022 | 8.64 | 8.78 | 8.64 | 8.76 | 8.76 | 2,389,200 |
| 07 Jan 2022 | 8.62 | 8.68 | 8.55 | 8.66 | 8.66 | 1,806,100 |
| 06 Jan 2022 | 8.52 | 8.63 | 8.52 | 8.62 | 8.62 | 1,299,200 |
| 05 Jan 2022 | 8.62 | 8.63 | 8.48 | 8.51 | 8.51 | 1,757,700 |
| 04 Jan 2022 | 8.55 | 8.68 | 8.55 | 8.59 | 8.59 | 1,687,400 |
| 03 Jan 2022 | 8.45 | 8.56 | 8.44 | 8.53 | 8.53 | 1,810,700 |
| 31 Dec 2021 | 8.40 | 8.45 | 8.37 | 8.41 | 8.41 | 1,253,900 |
| 30 Dec 2021 | 8.44 | 8.48 | 8.37 | 8.37 | 8.37 | 1,400,500 |
| 29 Dec 2021 | 8.52 | 8.52 | 8.37 | 8.41 | 8.41 | 1,450,900 |
| *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.
