Mail

PSEC - Prospect Capital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	6.22	6.28	6.20	6.26	6.26	1,157,600
25 May 2023	6.27	6.29	6.17	6.21	6.21	1,387,500
25 May 2023	0.06 Dividend
24 May 2023	6.42	6.45	6.33	6.36	6.30	1,224,000
23 May 2023	6.47	6.55	6.45	6.46	6.40	1,509,200
22 May 2023	6.38	6.44	6.33	6.43	6.37	1,380,500
19 May 2023	6.39	6.43	6.32	6.34	6.28	1,411,700
18 May 2023	6.35	6.39	6.28	6.36	6.30	1,556,300
17 May 2023	6.17	6.37	6.15	6.36	6.30	1,964,500
16 May 2023	6.09	6.16	6.08	6.11	6.05	1,130,000
15 May 2023	6.09	6.19	6.07	6.11	6.05	1,209,000
12 May 2023	6.23	6.24	6.05	6.08	6.02	1,935,200
11 May 2023	6.25	6.32	6.18	6.23	6.17	1,453,100
10 May 2023	6.36	6.36	6.20	6.27	6.21	1,223,500
09 May 2023	6.33	6.39	6.22	6.33	6.27	1,312,800
08 May 2023	6.31	6.43	6.29	6.38	6.32	1,073,800
05 May 2023	6.22	6.32	6.19	6.29	6.23	1,288,500
04 May 2023	6.21	6.23	6.05	6.10	6.04	2,112,100
03 May 2023	6.22	6.35	6.21	6.28	6.22	1,894,000
02 May 2023	6.59	6.59	5.92	6.22	6.16	6,916,200
01 May 2023	6.82	6.83	6.59	6.59	6.53	3,078,100
28 Apr 2023	6.77	6.84	6.74	6.81	6.75	980,300
27 Apr 2023	6.70	6.78	6.68	6.77	6.71	1,090,400
26 Apr 2023	6.71	6.74	6.65	6.68	6.62	1,056,500
25 Apr 2023	6.77	6.80	6.70	6.70	6.64	1,264,500
25 Apr 2023	0.06 Dividend
24 Apr 2023	6.87	6.90	6.77	6.88	6.76	1,596,200
21 Apr 2023	6.81	6.88	6.78	6.87	6.75	1,277,400
20 Apr 2023	6.85	6.89	6.79	6.82	6.70	1,186,100
19 Apr 2023	6.82	6.90	6.79	6.88	6.76	1,172,700
18 Apr 2023	6.96	6.96	6.76	6.83	6.71	1,376,200
17 Apr 2023	6.88	6.95	6.85	6.94	6.81	796,100
14 Apr 2023	6.94	6.99	6.85	6.89	6.77	1,108,000
13 Apr 2023	6.82	6.91	6.79	6.91	6.79	923,100
12 Apr 2023	6.85	6.90	6.81	6.81	6.69	1,025,500
11 Apr 2023	6.77	6.83	6.74	6.81	6.69	1,214,600
10 Apr 2023	6.81	6.88	6.70	6.75	6.63	1,498,100
06 Apr 2023	6.80	6.87	6.78	6.84	6.72	1,068,200
05 Apr 2023	6.77	6.82	6.75	6.78	6.66	1,057,600
04 Apr 2023	6.94	6.94	6.76	6.79	6.67	1,611,000
03 Apr 2023	6.95	6.99	6.89	6.91	6.79	1,332,800
31 Mar 2023	6.96	6.97	6.91	6.96	6.83	1,427,500
30 Mar 2023	6.92	6.94	6.86	6.89	6.77	1,056,000
29 Mar 2023	6.91	6.93	6.85	6.90	6.78	1,241,300
28 Mar 2023	6.90	6.94	6.84	6.88	6.76	1,002,400
28 Mar 2023	0.06 Dividend
27 Mar 2023	6.89	7.01	6.89	7.00	6.81	1,358,400
24 Mar 2023	6.74	6.87	6.67	6.85	6.67	1,284,400
23 Mar 2023	6.81	6.94	6.76	6.78	6.60	1,358,000
22 Mar 2023	7.02	7.04	6.81	6.81	6.63	1,593,300
21 Mar 2023	6.96	7.03	6.92	7.01	6.82	1,570,300
20 Mar 2023	6.74	6.90	6.74	6.82	6.64	2,049,500
17 Mar 2023	6.80	6.83	6.66	6.72	6.54	2,614,900
16 Mar 2023	6.73	6.86	6.57	6.80	6.62	1,535,000
15 Mar 2023	6.68	6.76	6.63	6.70	6.52	2,294,700
14 Mar 2023	6.83	6.97	6.76	6.82	6.64	1,627,400
13 Mar 2023	6.65	6.80	6.41	6.67	6.49	3,222,300
10 Mar 2023	6.99	6.99	6.68	6.78	6.60	4,471,800
09 Mar 2023	7.27	7.31	6.98	6.98	6.80	2,044,900
08 Mar 2023	7.30	7.31	7.25	7.30	7.11	903,000
07 Mar 2023	7.37	7.39	7.28	7.29	7.10	1,095,100
06 Mar 2023	7.41	7.44	7.36	7.37	7.17	873,600
03 Mar 2023	7.35	7.41	7.34	7.40	7.20	918,400
02 Mar 2023	7.28	7.33	7.24	7.32	7.13	1,174,500
01 Mar 2023	7.40	7.44	7.27	7.30	7.11	1,718,100
28 Feb 2023	7.44	7.49	7.39	7.41	7.21	1,016,400
27 Feb 2023	7.49	7.56	7.44	7.46	7.26	1,047,200
24 Feb 2023	7.47	7.56	7.41	7.43	7.23	1,051,800
23 Feb 2023	7.53	7.59	7.47	7.52	7.32	1,030,400
23 Feb 2023	0.06 Dividend
22 Feb 2023	7.50	7.62	7.50	7.55	7.29	1,344,200
21 Feb 2023	7.64	7.68	7.49	7.54	7.28	2,032,200
17 Feb 2023	7.62	7.70	7.58	7.66	7.40	1,074,400
16 Feb 2023	7.60	7.68	7.57	7.63	7.37	1,453,800
15 Feb 2023	7.60	7.65	7.56	7.65	7.39	871,400
14 Feb 2023	7.62	7.68	7.58	7.62	7.36	1,006,400
13 Feb 2023	7.56	7.66	7.56	7.64	7.38	1,128,700
10 Feb 2023	7.47	7.56	7.42	7.55	7.29	989,400
09 Feb 2023	7.52	7.68	7.41	7.46	7.20	1,455,500
08 Feb 2023	7.46	7.51	7.38	7.38	7.13	1,176,900
07 Feb 2023	7.48	7.53	7.44	7.51	7.25	1,081,900
06 Feb 2023	7.61	7.61	7.41	7.46	7.20	1,515,200
03 Feb 2023	7.60	7.64	7.57	7.63	7.37	1,061,700
02 Feb 2023	7.61	7.69	7.57	7.65	7.39	1,477,400
01 Feb 2023	7.49	7.63	7.45	7.57	7.31	1,263,900
31 Jan 2023	7.49	7.51	7.42	7.50	7.24	963,900
30 Jan 2023	7.50	7.57	7.42	7.43	7.18	1,053,100
27 Jan 2023	7.51	7.59	7.51	7.55	7.29	1,354,300
26 Jan 2023	7.51	7.54	7.48	7.52	7.26	1,107,000
26 Jan 2023	0.06 Dividend
25 Jan 2023	7.53	7.55	7.50	7.53	7.21	1,049,400
24 Jan 2023	7.55	7.62	7.53	7.57	7.25	1,195,700
23 Jan 2023	7.52	7.59	7.48	7.58	7.26	1,169,400
20 Jan 2023	7.37	7.48	7.33	7.48	7.17	1,240,600
19 Jan 2023	7.37	7.44	7.33	7.34	7.03	1,342,200
18 Jan 2023	7.43	7.47	7.37	7.39	7.08	1,090,800
17 Jan 2023	7.40	7.48	7.33	7.42	7.11	1,493,500
13 Jan 2023	7.29	7.40	7.25	7.36	7.05	1,042,500
12 Jan 2023	7.25	7.37	7.22	7.37	7.06	1,469,800
11 Jan 2023	7.12	7.24	7.10	7.24	6.94	1,734,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...