Singapore markets closed

Prospect Capital Corporation (PSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.55-0.03 (-0.54%)
At close: 04:00PM EDT
5.59 +0.04 (+0.72%)
Pre-market: 04:01AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20245.605.605.545.555.552,407,400
20 Jun 20245.625.635.575.585.582,023,100
18 Jun 20245.595.655.565.625.621,617,800
17 Jun 20245.585.615.525.595.591,288,000
14 Jun 20245.545.605.515.585.58914,900
13 Jun 20245.585.585.495.575.571,486,200
12 Jun 20245.585.635.565.605.601,251,700
11 Jun 20245.545.555.485.525.521,178,300
10 Jun 20245.585.595.535.545.54893,900
07 Jun 20245.565.595.525.595.591,253,000
06 Jun 20245.635.645.555.565.561,658,100
05 Jun 20245.655.655.585.645.641,598,700
04 Jun 20245.625.675.605.665.661,304,000
03 Jun 20245.615.645.585.615.611,199,100
31 May 20245.585.665.575.625.621,178,800
30 May 20245.555.605.545.595.59959,800
29 May 20245.575.625.575.585.581,296,900
29 May 20240.06 Dividend
28 May 20245.695.725.655.675.611,854,700
24 May 20245.605.695.605.695.631,059,400
23 May 20245.685.695.585.595.531,262,400
22 May 20245.665.725.655.685.621,358,200
21 May 20245.625.695.615.695.631,599,300
20 May 20245.665.685.585.625.562,040,500
17 May 20245.635.665.615.665.60978,500
16 May 20245.635.675.525.615.551,822,200
15 May 20245.625.695.615.665.602,235,400
14 May 20245.505.595.495.595.531,949,300
13 May 20245.505.505.415.475.411,251,400
10 May 20245.425.555.425.475.412,472,500
09 May 20245.305.555.285.455.393,715,600
08 May 20245.285.285.225.225.161,404,600
07 May 20245.255.295.255.265.201,154,200
06 May 20245.245.285.235.255.191,428,600
03 May 20245.235.285.235.235.171,197,000
02 May 20245.285.285.205.225.161,411,000
01 May 20245.205.285.175.255.191,325,900
30 Apr 20245.225.255.145.215.152,610,400
29 Apr 20245.275.315.225.245.182,219,700
26 Apr 20245.305.335.235.275.212,400,800
25 Apr 20245.425.445.205.245.183,264,300
25 Apr 20240.06 Dividend
24 Apr 20245.475.515.445.505.381,693,000
23 Apr 20245.445.485.425.485.36997,500
22 Apr 20245.415.425.385.405.281,170,800
19 Apr 20245.465.505.395.415.291,800,000
18 Apr 20245.455.495.415.475.351,817,100
17 Apr 20245.385.445.375.425.301,279,500
16 Apr 20245.415.425.345.385.261,675,800
15 Apr 20245.405.455.385.425.301,686,300
12 Apr 20245.455.455.355.385.261,353,100
11 Apr 20245.435.475.425.445.321,007,100
10 Apr 20245.455.475.425.455.331,265,800
09 Apr 20245.455.485.455.485.36838,100
08 Apr 20245.455.485.435.465.341,010,800
05 Apr 20245.425.465.415.455.331,123,200
04 Apr 20245.485.505.425.435.311,518,300
03 Apr 20245.455.485.455.475.351,175,900
02 Apr 20245.465.485.425.445.321,812,100
01 Apr 20245.515.555.465.495.371,841,900
28 Mar 20245.505.555.475.525.402,797,600
27 Mar 20245.465.505.445.495.372,744,300
26 Mar 20245.475.495.455.465.341,965,600
26 Mar 20240.06 Dividend
25 Mar 20245.515.575.505.535.352,442,400
22 Mar 20245.515.545.485.515.331,633,800
21 Mar 20245.465.575.455.515.332,012,700
20 Mar 20245.495.495.415.465.292,282,600
19 Mar 20245.455.505.445.485.301,458,000
18 Mar 20245.545.555.455.455.282,607,900
15 Mar 20245.505.585.485.565.382,465,000
14 Mar 20245.645.645.505.515.331,766,000
13 Mar 20245.565.635.525.585.401,651,300
12 Mar 20245.515.565.495.565.381,441,200
11 Mar 20245.455.535.405.515.331,875,800
08 Mar 20245.465.545.435.445.271,897,600
07 Mar 20245.455.525.445.445.272,054,700
06 Mar 20245.455.495.435.455.282,253,200
05 Mar 20245.495.505.415.425.252,226,200
04 Mar 20245.505.575.485.505.322,046,600
01 Mar 20245.555.555.495.505.322,175,200
29 Feb 20245.535.575.505.525.341,688,600
28 Feb 20245.635.665.505.505.322,554,300
27 Feb 20245.625.665.585.655.471,209,700
26 Feb 20245.685.795.585.595.412,329,600
26 Feb 20240.06 Dividend
23 Feb 20245.755.755.685.745.502,252,600
22 Feb 20245.835.865.705.715.472,372,000
21 Feb 20245.675.855.645.835.582,602,200
20 Feb 20245.785.845.655.665.422,310,200
16 Feb 20245.595.855.595.835.582,705,600
15 Feb 20245.485.745.435.705.463,653,900
14 Feb 20245.345.455.345.425.192,002,300
13 Feb 20245.385.415.305.335.113,089,400
12 Feb 20245.425.475.235.425.195,110,200
09 Feb 20245.755.765.295.415.1810,741,000
08 Feb 20245.835.845.785.815.571,745,600
07 Feb 20245.855.865.745.815.571,492,200
06 Feb 20245.805.845.775.805.561,573,600
05 Feb 20245.825.845.735.825.571,586,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...